RKLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	36.19	39.31	31.04	32.18	32.18	-18.82%	2,230,901
Feb 4, 2026	49.47	49.47	34.00	39.64	39.64	-19.89%	2,721,774
Feb 3, 2026	46.56	49.55	43.35	49.48	49.48	19.20%	1,795,972
Feb 2, 2026	47.44	49.34	41.28	41.51	41.51	-14.97%	1,441,395
Jan 30, 2026	55.05	60.95	46.22	48.82	48.82	-13.19%	2,287,688
Jan 29, 2026	59.18	60.55	52.80	56.24	56.24	-6.66%	1,585,749
Jan 28, 2026	58.49	61.94	56.80	60.25	60.25	3.83%	1,627,479
Jan 27, 2026	52.95	58.10	51.91	58.03	58.03	15.83%	1,883,653
Jan 26, 2026	58.60	59.18	49.52	50.10	50.10	-18.89%	2,076,539
Jan 23, 2026	62.14	69.30	58.01	61.77	61.77	1.95%	2,494,570
Jan 22, 2026	58.66	62.60	51.60	60.59	60.59	-0.03%	3,233,826
Jan 21, 2026	63.70	65.25	53.32	60.61	60.61	-2.95%	2,365,227
Jan 20, 2026	69.37	76.14	61.10	62.45	62.45	-14.64%	2,635,915
Jan 16, 2026	67.80	78.00	67.80	73.17	73.17	12.04%	2,577,507
Jan 15, 2026	63.95	67.91	59.56	65.30	65.30	-2.30%	2,527,918
Jan 14, 2026	59.30	67.52	56.87	66.84	66.84	11.77%	2,037,915
Jan 13, 2026	63.25	64.24	58.60	59.80	59.80	-3.16%	1,736,833
Jan 12, 2026	57.63	62.92	55.66	61.75	61.75	7.17%	2,031,525
Jan 9, 2026	57.36	62.28	54.55	57.62	57.62	4.46%	2,444,450
Jan 8, 2026	58.30	64.49	54.21	55.16	55.16	-2.63%	2,635,273
Jan 7, 2026	56.89	59.38	53.56	56.65	56.65	-4.61%	2,914,722
Jan 6, 2026	49.00	59.68	44.34	59.39	59.39	19.91%	3,575,040
Jan 5, 2026	45.16	49.74	41.12	49.53	49.53	5.61%	2,740,927
Jan 2, 2026	41.02	46.98	36.47	46.90	46.90	17.87%	3,355,606
Dec 31, 2025	42.15	43.74	39.14	39.79	39.79	-2.21%	1,243,662
Dec 30, 2025	44.29	46.27	40.69	40.69	40.69	-11.96%	2,905,604
Dec 29, 2025	45.34	49.68	45.18	46.22	40.27	-1.47%	1,836,591
Dec 26, 2025	55.60	56.05	46.63	46.91	40.87	-16.74%	2,090,706
Dec 24, 2025	57.94	60.49	53.17	56.34	49.09	-0.58%	1,387,372
Dec 23, 2025	51.89	59.58	50.86	56.67	49.38	-1.00%	2,949,891
Dec 22, 2025	50.93	58.50	50.76	57.24	49.88	19.92%	4,084,549
Dec 19, 2025	36.84	47.80	36.42	47.73	41.59	35.14%	4,062,166
Dec 18, 2025	31.42	35.60	31.15	35.32	30.78	22.30%	2,813,597
Dec 17, 2025	31.49	32.06	28.00	28.88	25.16	-5.87%	1,703,977
Dec 16, 2025	29.17	32.00	27.54	30.68	26.73	0.52%	2,481,838
Dec 15, 2025	40.12	42.00	30.17	30.52	26.59	-19.87%	2,663,725
Dec 12, 2025	39.51	42.93	35.93	38.09	33.19	-6.69%	3,136,261
Dec 11, 2025	33.80	41.46	33.01	40.82	35.57	20.64%	2,405,984
Dec 10, 2025	29.48	35.23	28.10	33.84	29.48	15.24%	2,230,890
Dec 9, 2025	27.02	29.70	26.08	29.36	25.58	7.00%	777,276
Dec 8, 2025	25.94	28.22	25.07	27.44	23.91	10.19%	1,433,937
Dec 5, 2025	24.67	25.48	23.50	24.90	21.70	-1.31%	1,085,466
Dec 4, 2025	21.70	25.49	21.07	25.23	21.99	20.43%	1,821,600
Dec 3, 2025	18.51	20.95	18.17	20.95	18.26	13.42%	943,671
Dec 2, 2025	17.35	19.36	17.22	18.47	16.10	7.36%	608,892
Dec 1, 2025	17.79	17.99	16.80	17.21	14.99	-8.44%	745,800
Nov 28, 2025	19.10	19.23	18.45	18.79	16.38	0.82%	447,111
Nov 26, 2025	19.80	20.07	18.11	18.64	16.24	-3.28%	844,521
Nov 25, 2025	18.69	19.37	17.33	19.27	16.79	0.52%	798,825
Nov 24, 2025	17.59	19.20	16.45	19.17	16.71	10.76%	1,081,266