RKLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	40.76	44.02	40.60	40.20	-	-2.92%	2,252,280
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
May 7, 2026	41.17	41.34	34.71	35.36	35.36	-14.28%	3,650,210
May 6, 2026	36.71	41.31	36.00	41.25	41.25	14.71%	2,933,784
May 5, 2026	39.55	39.80	33.86	35.96	35.96	-3.77%	2,308,288
May 4, 2026	35.69	38.76	33.70	37.37	37.37	3.66%	2,064,999
May 1, 2026	40.47	40.81	35.69	36.05	36.05	-9.18%	2,264,608
Apr 30, 2026	35.20	40.60	35.05	39.70	39.70	14.39%	2,316,116
Apr 29, 2026	35.67	35.67	32.00	34.70	34.70	-4.33%	2,176,793
Apr 28, 2026	37.55	39.30	35.30	36.27	36.27	-9.01%	1,263,108
Apr 27, 2026	37.25	40.00	34.90	39.86	39.86	6.49%	1,902,623
Apr 24, 2026	44.00	44.00	36.82	37.43	37.43	-11.76%	2,622,914
Apr 23, 2026	48.00	48.55	39.21	42.42	42.42	-12.06%	2,541,514
Apr 22, 2026	48.80	51.40	45.85	48.24	48.24	7.46%	2,213,375
Apr 21, 2026	48.60	50.50	43.86	44.89	44.89	-6.34%	3,215,586
Apr 20, 2026	43.19	48.86	43.07	47.93	47.93	11.03%	3,399,843