Rocket Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	69.39	72.13	67.82	71.48	71.48	1.95%	18,115,135
Mar 6, 2026	68.14	75.11	68.14	70.11	70.11	0.16%	22,032,751
Mar 5, 2026	70.92	72.31	67.34	70.00	70.00	-2.66%	14,408,295
Mar 4, 2026	70.81	74.10	69.47	71.91	71.91	2.54%	16,937,055
Mar 3, 2026	68.86	73.25	66.19	70.13	70.13	-1.18%	17,375,045
Mar 2, 2026	66.68	72.10	66.45	70.97	70.97	2.71%	18,845,548
Feb 27, 2026	67.59	69.59	64.10	69.10	69.10	-4.89%	25,729,770
Feb 26, 2026	70.05	72.74	68.81	72.65	72.65	3.49%	18,411,598
Feb 25, 2026	71.10	71.85	68.88	70.20	70.20	0.33%	11,793,707
Feb 24, 2026	68.88	70.06	66.60	69.97	69.97	-0.34%	12,858,256
Feb 23, 2026	68.76	71.25	68.50	70.21	70.21	-0.92%	13,795,748
Feb 20, 2026	75.48	78.20	69.40	70.86	70.86	-7.47%	18,253,465
Feb 19, 2026	72.90	77.11	72.35	76.58	76.58	2.90%	14,693,382
Feb 18, 2026	71.00	75.77	69.99	74.42	74.42	6.48%	19,118,368
Feb 17, 2026	66.08	70.99	65.00	69.89	69.89	3.63%	12,059,196
Feb 13, 2026	66.70	69.60	65.50	67.44	67.44	2.17%	14,737,916
Feb 12, 2026	67.53	68.45	63.87	66.01	66.01	-5.19%	18,313,696
Feb 11, 2026	73.13	73.40	67.02	69.62	69.62	-3.35%	17,563,088
Feb 10, 2026	74.60	75.86	71.55	72.03	72.03	-5.02%	13,195,609
Feb 9, 2026	72.03	76.80	70.75	75.84	75.84	4.87%	16,394,444
Feb 6, 2026	69.00	72.66	67.00	72.32	72.32	9.05%	20,049,555
Feb 5, 2026	69.98	72.99	65.20	66.32	66.32	-9.29%	22,675,406
Feb 4, 2026	81.35	81.35	68.56	73.11	73.11	-10.04%	26,237,423
Feb 3, 2026	78.60	81.32	75.77	81.27	81.27	9.60%	19,000,581
Feb 2, 2026	79.16	80.70	73.88	74.15	74.15	-7.39%	18,337,002
Jan 30, 2026	85.00	89.32	78.02	80.07	80.07	-6.55%	22,706,972
Jan 29, 2026	87.94	89.00	83.00	85.68	85.68	-3.26%	15,857,335
Jan 28, 2026	87.22	89.80	86.03	88.57	88.57	1.80%	16,262,985
Jan 27, 2026	82.89	87.00	82.00	87.00	87.00	8.10%	17,676,463
Jan 26, 2026	86.75	87.16	80.01	80.48	80.48	-9.47%	21,659,884
Jan 23, 2026	89.06	94.45	86.12	88.90	88.90	1.05%	24,380,957
Jan 22, 2026	86.38	89.40	81.35	87.98	87.98	0.18%	30,063,005
Jan 21, 2026	90.02	91.25	82.71	87.82	87.82	-1.50%	30,538,728
Jan 20, 2026	93.70	98.27	88.30	89.16	89.16	-7.41%	29,300,928
Jan 16, 2026	92.53	99.58	92.40	96.30	96.30	6.10%	36,105,306
Jan 15, 2026	89.27	92.46	86.65	90.76	90.76	-1.13%	24,810,294
Jan 14, 2026	86.35	92.19	84.50	91.80	91.80	6.03%	28,345,962
Jan 13, 2026	89.14	89.73	85.65	86.58	86.58	-1.50%	21,759,465
Jan 12, 2026	84.98	88.84	83.42	87.90	87.90	3.59%	22,125,035
Jan 9, 2026	84.53	88.43	82.45	84.85	84.85	2.13%	23,780,421
Jan 8, 2026	85.50	89.87	82.26	83.08	83.08	-1.19%	29,874,189
Jan 7, 2026	84.10	85.96	81.85	84.08	84.08	-2.27%	28,603,484
Jan 6, 2026	77.76	86.25	74.05	86.03	86.03	10.10%	43,669,685
Jan 5, 2026	74.62	78.25	71.31	78.14	78.14	2.83%	33,498,622
Jan 2, 2026	70.63	76.24	66.85	75.99	75.99	8.93%	31,517,644
Dec 31, 2025	71.50	73.20	69.13	69.76	69.76	-0.98%	17,594,248
Dec 30, 2025	73.03	74.69	70.44	70.45	70.45	0.47%	30,151,682
Dec 29, 2025	69.50	72.74	69.32	70.12	70.12	-0.75%	18,294,098
Dec 26, 2025	76.68	76.99	70.39	70.65	70.65	-8.46%	23,157,785
Dec 24, 2025	78.04	79.83	74.80	77.18	77.18	-	16,720,593
Dec 23, 2025	73.81	79.18	73.29	77.18	77.18	-0.48%	35,673,312
Dec 22, 2025	72.94	78.45	72.75	77.55	77.55	9.97%	48,279,566
Dec 19, 2025	61.12	70.56	60.75	70.52	70.52	17.69%	52,764,831
Dec 18, 2025	56.20	60.25	56.03	59.92	59.92	11.05%	27,939,357
Dec 17, 2025	56.10	56.91	53.09	53.96	53.96	-2.76%	23,761,067
Dec 16, 2025	54.19	56.73	52.68	55.49	55.49	0.14%	22,447,398
Dec 15, 2025	63.05	64.56	55.08	55.41	55.41	-9.89%	32,932,215
Dec 12, 2025	62.50	65.18	59.80	61.49	61.49	-3.21%	33,545,330
Dec 11, 2025	57.51	64.15	56.85	63.53	63.53	10.45%	31,378,814
Dec 10, 2025	53.44	58.83	52.25	57.52	57.52	7.65%	38,839,854
Dec 9, 2025	51.23	53.75	50.34	53.43	53.43	3.63%	17,526,159
Dec 8, 2025	50.08	52.37	49.22	51.56	51.56	5.11%	21,748,454
Dec 5, 2025	48.88	49.70	47.70	49.06	49.06	-0.64%	14,633,125
Dec 4, 2025	45.65	49.68	44.82	49.37	49.37	10.40%	28,366,585
Dec 3, 2025	41.90	44.74	41.50	44.72	44.72	6.73%	14,385,205
Dec 2, 2025	40.56	42.99	40.42	41.90	41.90	3.79%	13,390,810
Dec 1, 2025	41.15	41.30	39.98	40.37	40.37	-4.20%	13,260,625
Nov 28, 2025	42.51	42.70	41.80	42.14	42.14	0.50%	5,636,841
Nov 26, 2025	43.24	43.59	41.38	41.93	41.93	-1.57%	10,906,064
Nov 25, 2025	42.03	42.81	40.38	42.60	42.60	0.35%	10,568,827
Nov 24, 2025	40.76	42.53	39.30	42.45	42.45	5.33%	20,280,997
Nov 21, 2025	39.83	41.05	37.57	40.30	40.30	2.08%	18,869,983
Nov 20, 2025	46.08	46.26	39.32	39.48	39.48	-9.49%	25,029,291
Nov 19, 2025	42.50	44.53	42.43	43.62	43.62	1.96%	15,303,963
Nov 18, 2025	42.22	43.61	41.23	42.78	42.78	-1.22%	16,982,022
Nov 17, 2025	45.15	45.68	42.23	43.31	43.31	-4.90%	17,583,509
Nov 14, 2025	43.71	47.22	43.30	45.54	45.54	0.64%	21,107,143
Nov 13, 2025	48.76	49.38	44.37	45.25	45.25	-9.45%	26,517,134
Nov 12, 2025	51.93	55.33	49.66	49.97	49.97	-2.48%	21,987,076
Nov 11, 2025	56.00	56.96	51.21	51.24	51.24	-1.27%	33,240,062
Nov 10, 2025	53.74	54.50	50.76	51.90	51.90	0.50%	22,929,766
Nov 7, 2025	47.66	52.10	46.31	51.64	51.64	4.09%	25,058,754
Nov 6, 2025	56.21	56.21	49.41	49.61	49.61	-12.07%	21,053,053
Nov 5, 2025	56.66	57.28	54.87	56.42	56.42	-0.27%	13,254,318
Nov 4, 2025	57.80	59.49	56.51	56.57	56.57	-7.78%	13,725,537
Nov 3, 2025	63.03	63.10	59.13	61.34	61.34	-2.60%	11,463,477
Oct 31, 2025	61.77	63.45	60.40	62.98	62.98	3.38%	13,830,091
Oct 30, 2025	65.00	65.18	60.89	60.92	60.92	-7.92%	12,478,959
Oct 29, 2025	64.15	67.39	63.48	66.16	66.16	3.78%	17,907,153
Oct 28, 2025	65.68	66.54	63.61	63.75	63.75	-2.85%	11,772,870
Oct 27, 2025	66.19	66.35	64.15	65.62	65.62	1.64%	19,183,285
Oct 24, 2025	64.81	66.18	63.65	64.56	64.56	1.56%	12,041,181
Oct 23, 2025	61.56	64.70	60.75	63.57	63.57	4.96%	13,226,358
Oct 22, 2025	62.97	64.02	58.41	60.57	60.57	-7.39%	22,149,432
Oct 21, 2025	68.04	68.04	64.86	65.40	65.40	-2.90%	17,508,152
Oct 20, 2025	69.14	72.18	66.68	67.35	67.35	1.63%	25,835,156
Oct 17, 2025	65.89	68.50	63.70	66.27	66.27	-1.09%	16,892,933
Oct 16, 2025	70.07	72.25	66.43	67.00	67.00	-3.28%	23,835,179
Oct 15, 2025	70.02	73.97	67.08	69.27	69.27	1.82%	26,290,819
Oct 14, 2025	65.34	69.67	62.19	68.03	68.03	3.99%	27,623,545