Rocket Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	80.08	81.78	77.60	78.59	-	-4.50%	14,259,811
Apr 27, 2026	79.69	82.48	77.05	82.29	82.29	3.28%	19,238,577
Apr 24, 2026	86.34	86.41	79.08	79.68	79.68	-5.82%	21,859,167
Apr 23, 2026	89.85	90.30	81.57	84.60	84.60	-6.04%	22,344,426
Apr 22, 2026	90.47	93.10	87.76	90.04	90.04	3.92%	21,335,528
Apr 21, 2026	90.33	91.95	85.75	86.64	86.64	-3.15%	27,130,412
Apr 20, 2026	84.85	90.35	84.60	89.46	89.46	5.50%	28,680,620
Apr 17, 2026	84.08	86.99	83.60	84.80	84.80	2.25%	25,894,986
Apr 16, 2026	76.97	83.49	76.90	82.93	82.93	12.68%	40,554,308
Apr 15, 2026	73.59	74.59	69.60	73.60	73.60	1.91%	22,987,126
Apr 14, 2026	73.56	74.75	70.48	72.22	72.22	2.27%	22,045,957
Apr 13, 2026	67.05	71.55	66.59	70.62	70.62	3.78%	17,818,492
Apr 10, 2026	67.70	70.06	66.34	68.05	68.05	1.96%	18,499,536
Apr 9, 2026	69.06	69.79	66.55	66.74	66.74	-3.39%	17,060,747
Apr 8, 2026	72.00	73.67	67.81	69.08	69.08	4.16%	26,713,132
Apr 7, 2026	67.12	68.30	63.96	66.32	66.32	-1.99%	23,682,445
Apr 6, 2026	67.73	70.32	66.60	67.67	67.67	-0.09%	22,250,803
Apr 2, 2026	62.23	69.39	61.86	67.73	67.73	3.37%	32,440,708
Apr 1, 2026	65.50	68.67	65.30	65.52	65.52	2.02%	26,863,347
Mar 31, 2026	61.71	64.58	59.03	64.22	64.22	11.92%	26,322,487
Mar 30, 2026	61.45	61.64	56.13	57.38	57.38	-5.83%	21,831,667
Mar 27, 2026	66.01	66.10	60.35	60.93	60.93	-7.60%	20,311,772
Mar 26, 2026	71.20	72.09	65.59	65.94	65.94	-9.52%	22,988,838
Mar 25, 2026	68.94	75.06	68.94	72.88	72.88	10.31%	34,508,770
Mar 24, 2026	67.00	68.60	64.46	66.07	66.07	-2.84%	21,358,030
Mar 23, 2026	68.09	69.45	66.05	68.00	68.00	1.15%	23,852,276
Mar 20, 2026	72.00	73.98	66.39	67.23	67.23	-6.53%	35,247,172
Mar 19, 2026	68.82	72.73	68.00	71.93	71.93	3.53%	28,549,946
Mar 18, 2026	76.04	76.88	69.40	69.48	69.48	-11.59%	33,919,265
Mar 17, 2026	71.48	78.67	71.27	78.59	78.59	10.21%	29,734,943
Mar 16, 2026	69.33	72.38	68.67	71.31	71.31	4.24%	16,946,721
Mar 13, 2026	69.15	71.31	67.44	68.41	68.41	0.06%	16,039,836
Mar 12, 2026	71.95	72.60	68.28	68.37	68.37	-4.99%	17,683,034
Mar 11, 2026	68.80	73.30	68.33	71.96	71.96	4.40%	18,140,615
Mar 10, 2026	70.34	72.94	68.62	68.93	68.93	-3.57%	18,248,846
Mar 9, 2026	69.39	72.13	67.82	71.48	71.48	1.95%	18,434,204
Mar 6, 2026	68.14	75.11	68.14	70.11	70.11	0.16%	22,272,765
Mar 5, 2026	70.92	72.31	67.34	70.00	70.00	-2.66%	14,528,811
Mar 4, 2026	70.81	74.10	69.47	71.91	71.91	2.54%	17,073,014
Mar 3, 2026	68.86	73.25	66.19	70.13	70.13	-1.18%	17,405,204
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