RKLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	17.83	19.41	17.62	18.89	-	7.64%	1,719,645
Jul 20, 2026	19.01	19.57	17.37	17.55	17.55	-5.34%	2,624,955
Jul 17, 2026	17.66	20.20	16.88	18.54	18.54	0.54%	3,045,661
Jul 16, 2026	22.28	22.60	17.65	18.44	18.44	-23.42%	5,633,834
Jul 15, 2026	26.09	27.28	23.22	24.08	24.08	-6.63%	2,361,338
Jul 14, 2026	25.95	28.20	25.63	25.79	25.79	5.14%	2,303,401
Jul 13, 2026	26.70	26.70	23.81	24.53	24.53	-10.64%	2,092,668
Jul 10, 2026	28.27	28.28	26.10	27.45	27.45	-3.99%	2,213,100
Jul 9, 2026	31.31	31.31	28.47	28.59	28.59	-1.92%	2,852,042
Jul 8, 2026	31.31	31.32	27.52	29.15	29.15	-0.27%	2,854,913
Jul 7, 2026	34.50	35.07	28.84	29.23	29.23	-20.89%	2,913,817
Jul 6, 2026	43.18	44.66	36.30	36.95	36.95	-14.68%	2,188,297
Jul 2, 2026	43.73	48.97	41.15	43.31	43.31	0.44%	2,786,172
Jul 1, 2026	43.98	49.67	40.95	43.12	43.12	-3.23%	2,649,874
Jun 30, 2026	40.76	46.64	39.44	44.56	44.56	7.61%	3,974,581
Jun 29, 2026	36.59	42.24	35.40	41.41	41.41	31.59%	6,132,174
Jun 26, 2026	29.00	32.73	28.85	31.47	31.47	9.01%	3,093,204
Jun 25, 2026	32.92	32.94	28.29	28.87	28.87	-11.09%	2,863,901
Jun 24, 2026	39.88	39.89	31.95	32.47	32.47	-20.40%	2,765,412
Jun 23, 2026	41.55	46.80	40.58	40.79	40.79	-10.27%	1,921,929
Jun 22, 2026	52.17	52.35	41.86	45.46	45.46	-13.33%	3,065,344
Jun 18, 2026	53.96	54.57	46.20	52.45	52.45	-1.24%	2,712,066
Jun 17, 2026	49.64	56.47	49.51	53.11	53.11	6.11%	2,552,252
Jun 16, 2026	53.00	53.95	48.58	50.05	50.05	-8.50%	2,926,425
Jun 15, 2026	53.60	56.22	51.55	54.70	54.70	13.25%	3,621,715
Jun 12, 2026	65.26	65.49	45.47	48.30	48.30	-21.68%	8,645,886
Jun 11, 2026	53.43	62.07	52.56	61.67	61.67	18.37%	3,131,864
Jun 10, 2026	55.20	59.26	51.58	52.10	52.10	-6.29%	1,753,433
Jun 9, 2026	66.60	67.92	48.00	55.60	55.60	-9.39%	3,158,190
Jun 8, 2026	62.39	64.17	58.98	61.36	61.36	6.05%	1,789,929
Jun 5, 2026	62.52	66.80	53.82	57.86	57.86	-16.39%	3,051,853
Jun 4, 2026	61.48	72.22	58.92	69.20	69.20	9.06%	3,174,333
Jun 3, 2026	69.30	72.84	62.30	63.45	63.45	-14.06%	2,930,291
Jun 2, 2026	76.36	79.80	73.14	73.83	73.83	1.48%	3,203,080
Jun 1, 2026	87.25	92.05	72.01	72.75	72.75	-29.44%	5,280,802
May 29, 2026	97.90	104.00	89.37	103.10	103.10	-6.37%	3,230,738
May 28, 2026	109.13	114.36	101.80	110.11	110.11	-3.16%	2,626,664
May 27, 2026	113.22	114.83	95.87	113.70	113.70	9.80%	3,721,590
May 26, 2026	102.03	107.55	97.43	103.55	103.55	10.96%	3,132,805
May 22, 2026	88.20	98.58	88.20	93.32	93.32	16.17%	4,438,605
May 21, 2026	81.00	87.93	78.23	80.33	80.33	-13.14%	3,995,911
May 20, 2026	83.54	94.08	79.62	92.48	92.48	11.41%	3,544,012
May 19, 2026	81.78	86.74	67.34	83.01	83.01	-6.90%	4,419,328
May 18, 2026	91.50	98.20	82.09	89.16	89.16	10.28%	4,494,975
May 15, 2026	85.40	88.29	76.79	80.85	80.85	-11.76%	2,409,189
May 14, 2026	79.18	92.56	77.21	91.62	91.62	13.29%	3,261,989
May 13, 2026	80.68	84.58	71.98	80.87	80.87	11.01%	3,381,030
May 12, 2026	66.83	77.60	66.80	72.85	72.85	0.39%	4,007,651
May 11, 2026	59.40	80.00	57.55	72.57	72.57	22.38%	6,699,429
May 8, 2026	41.87	59.47	41.82	59.30	59.30	67.70%	9,745,274