ROKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	107.59	108.49	107.27	107.64	-	-	1,486
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
Aug 5, 2026	117.61	118.04	116.27	116.96	116.90	-0.75%	7,842
Aug 4, 2026	115.59	118.34	114.45	117.85	117.79	3.60%	17,789
Aug 3, 2026	110.00	113.77	110.00	113.75	113.70	3.25%	16,207
Jul 31, 2026	110.01	110.85	108.00	110.17	110.12	1.28%	287,756
Jul 30, 2026	106.42	108.78	105.87	108.78	108.73	3.18%	10,835
Jul 29, 2026	109.75	109.75	105.43	105.43	105.38	-5.13%	15,516
Jul 28, 2026	111.83	111.83	109.93	111.13	111.08	-1.12%	8,478
Jul 27, 2026	112.50	113.56	110.98	112.39	112.34	1.01%	13,284
Jul 24, 2026	114.17	114.17	111.13	111.27	111.22	-0.46%	10,283
Jul 23, 2026	109.74	113.68	109.74	111.78	111.73	1.86%	19,454
Jul 22, 2026	109.37	110.71	109.37	109.74	109.69	0.28%	19,843
Jul 21, 2026	107.19	109.95	106.62	109.43	109.38	2.23%	13,465
Jul 20, 2026	107.90	108.85	106.94	107.04	106.99	-0.21%	17,125
Jul 17, 2026	105.59	108.56	105.44	107.27	107.22	0.05%	25,950
Jul 16, 2026	109.16	109.29	106.94	107.22	107.17	-2.70%	33,878
Jul 15, 2026	110.65	111.80	109.15	110.19	110.14	-0.64%	21,755
Jul 14, 2026	112.10	112.31	110.90	110.90	110.85	0.58%	32,348