ROKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	99.00	100.96	98.26	100.86	100.86	0.62%	10,779
Oct 14, 2026	100.81	101.97	99.73	100.24	100.24	-1.53%	15,155
Oct 13, 2026	101.91	102.21	100.70	101.80	101.80	-0.73%	167,739
Oct 12, 2026	103.10	103.38	102.44	102.55	102.55	-0.90%	13,073
Oct 9, 2026	102.97	103.74	102.69	103.48	103.48	0.64%	9,478
Oct 8, 2026	102.17	102.91	102.15	102.82	102.82	-0.20%	12,798
Oct 7, 2026	104.50	104.50	102.45	103.03	103.03	-2.93%	34,469
Oct 6, 2026	106.35	106.42	105.45	106.14	106.14	0.50%	11,200
Oct 5, 2026	105.47	106.54	104.71	105.62	105.62	-0.04%	15,760
Oct 2, 2026	105.44	106.40	105.39	105.66	105.66	0.76%	7,186
Oct 1, 2026	103.97	105.21	103.66	104.87	104.87	0.80%	15,136
Sep 30, 2026	104.37	105.25	104.04	104.04	104.04	-0.34%	6,962
Sep 29, 2026	105.39	105.39	104.14	104.39	104.39	-1.19%	10,840
Sep 28, 2026	106.36	107.00	105.64	105.65	105.65	-1.40%	5,011
Sep 25, 2026	107.45	108.22	106.88	107.15	107.15	0.15%	10,026
Sep 24, 2026	106.74	107.48	106.29	106.99	106.99	0.34%	4,829
Sep 23, 2026	107.32	107.75	106.15	106.62	106.62	-0.72%	10,916
Sep 22, 2026	108.01	108.01	106.19	107.40	107.40	-0.22%	11,379
Sep 21, 2026	106.19	107.97	106.19	107.64	107.64	1.83%	9,044
Sep 18, 2026	106.69	106.69	104.91	105.76	105.71	-0.90%	22,927
Sep 17, 2026	106.56	108.00	106.29	106.72	106.67	0.71%	13,879
Sep 16, 2026	106.39	106.86	104.61	105.97	105.92	0.12%	9,368
Sep 15, 2026	105.85	106.21	104.54	105.84	105.79	0.13%	12,537
Sep 14, 2026	106.17	106.72	105.70	105.70	105.65	-1.80%	11,254
Sep 11, 2026	107.83	108.52	106.87	107.64	107.59	0.88%	9,274
Sep 10, 2026	106.31	107.85	106.31	106.71	106.66	-0.29%	6,945
Sep 9, 2026	109.22	110.13	107.02	107.02	106.97	-2.03%	18,067
Sep 8, 2026	108.66	109.87	108.66	109.24	109.19	0.38%	8,067
Sep 4, 2026	108.12	109.17	108.12	108.82	108.77	0.28%	11,703
Sep 3, 2026	108.27	108.51	107.59	108.51	108.46	0.33%	7,017
Sep 2, 2026	108.45	108.68	107.80	108.16	108.10	-0.31%	9,089
Sep 1, 2026	108.92	110.76	108.42	108.49	108.44	-1.35%	47,773
Aug 31, 2026	110.40	110.95	109.51	109.97	109.92	-0.72%	12,497
Aug 28, 2026	112.72	112.72	110.45	110.77	110.71	-1.66%	11,391
Aug 27, 2026	112.82	112.82	111.79	112.63	112.58	0.48%	6,891
Aug 26, 2026	111.42	112.68	111.42	112.10	112.05	0.58%	15,811
Aug 25, 2026	113.28	113.28	111.45	111.45	111.40	-0.58%	14,274
Aug 24, 2026	115.00	115.00	112.07	112.10	112.05	-2.38%	12,154
Aug 21, 2026	115.18	115.58	114.33	114.83	114.78	0.46%	20,665
Aug 20, 2026	116.78	116.96	113.90	114.31	114.26	-2.69%	47,602
Aug 19, 2026	121.53	121.53	117.47	117.47	117.41	-2.34%	13,415
Aug 18, 2026	122.17	122.17	120.15	120.28	120.22	-1.61%	10,766
Aug 17, 2026	123.09	123.23	122.00	122.25	122.19	-0.35%	16,114
Aug 14, 2026	121.98	122.87	121.74	122.69	122.63	1.32%	12,147
Aug 13, 2026	121.38	121.97	120.71	121.09	121.03	-0.51%	17,031
Aug 12, 2026	120.31	121.96	120.31	121.72	121.66	0.97%	21,379
Aug 11, 2026	120.13	121.10	119.26	120.55	120.49	0.49%	7,675
Aug 10, 2026	120.40	121.32	119.96	119.96	119.91	-0.03%	13,078
Aug 7, 2026	118.87	120.01	117.76	120.01	119.95	1.42%	17,051
Aug 6, 2026	116.84	120.46	116.84	118.33	118.27	1.17%	54,149