BIT:1RKLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.31	58.46	58.31	58.46	-	-0.60%	-
Mar 26, 2026	62.00	62.05	58.68	58.81	58.81	-6.77%	1,445
Mar 25, 2026	58.37	64.34	58.37	63.08	63.08	11.82%	3,695
Mar 24, 2026	59.15	59.15	55.91	56.41	56.41	-2.15%	447
Mar 23, 2026	57.04	59.63	56.35	57.65	57.65	-3.16%	999
Mar 20, 2026	62.31	62.68	59.71	59.53	59.53	-4.11%	510
Mar 19, 2026	62.19	62.19	59.92	62.08	62.08	-0.40%	1,668
Mar 18, 2026	65.87	66.70	61.93	62.33	62.33	-4.87%	2,087
Mar 17, 2026	61.59	67.41	61.59	65.52	65.52	9.31%	1,311
Mar 16, 2026	61.39	61.65	60.25	59.94	59.94	-0.45%	348
Mar 13, 2026	60.45	61.94	60.02	60.21	60.21	-0.35%	404
Mar 12, 2026	61.82	62.33	60.42	60.42	60.42	-1.77%	571
Mar 11, 2026	60.32	62.13	59.09	61.51	61.51	0.16%	611
Mar 10, 2026	62.21	62.46	59.70	61.41	61.41	2.37%	909
Mar 9, 2026	59.56	61.21	58.77	59.99	59.99	-2.91%	783
Mar 6, 2026	59.29	62.70	59.29	61.79	61.79	4.66%	1,282
Mar 5, 2026	61.83	62.54	59.51	59.04	59.04	-6.00%	1,755
Mar 4, 2026	60.27	63.40	59.40	62.81	62.81	4.27%	1,223
Mar 3, 2026	58.95	60.22	57.91	60.24	60.24	2.22%	1,359
Mar 2, 2026	56.56	61.53	56.51	58.93	58.93	5.59%	3,544
Feb 27, 2026	58.92	59.20	55.63	55.81	55.81	-8.43%	1,022
Feb 26, 2026	60.57	61.42	59.09	60.95	60.95	1.67%	971
Feb 25, 2026	60.45	60.61	59.30	59.95	59.95	3.20%	521
Feb 24, 2026	59.11	59.48	57.82	58.09	58.09	-2.66%	1,151
Feb 23, 2026	59.00	60.31	58.63	59.68	59.68	-6.43%	773
Feb 20, 2026	64.80	65.82	63.51	63.78	63.78	-1.57%	2,247
Feb 19, 2026	63.77	65.33	62.16	64.80	64.80	2.06%	2,793
Feb 18, 2026	59.72	63.93	59.00	63.49	63.49	9.48%	3,707
Feb 17, 2026	56.70	58.56	55.40	57.99	57.99	0.59%	1,046
Feb 16, 2026	62.92	62.92	55.11	57.65	57.65	0.79%	880
Feb 13, 2026	55.50	58.52	55.01	57.20	57.20	6.12%	3,501
Feb 12, 2026	58.34	58.85	54.52	53.90	53.90	-7.91%	3,568
Feb 11, 2026	60.69	62.54	56.77	58.53	58.53	-6.96%	3,070
Feb 10, 2026	63.80	64.49	61.32	62.91	62.91	-1.33%	2,111
Feb 9, 2026	61.96	64.24	60.06	63.76	63.76	6.16%	3,360
Feb 6, 2026	54.95	60.06	54.71	60.06	60.06	1.49%	4,357
Feb 5, 2026	61.59	62.06	57.23	59.18	59.18	-1.99%	3,443
Feb 4, 2026	68.40	68.81	59.95	60.38	60.38	-8.63%	4,563
Feb 3, 2026	65.33	67.04	64.16	66.08	66.08	2.42%	3,287
Feb 2, 2026	65.27	67.11	64.00	64.52	64.52	-6.06%	5,181
Jan 30, 2026	70.02	74.73	68.57	68.68	68.68	-2.54%	1,974
Jan 29, 2026	73.92	74.11	69.89	70.47	70.47	-5.23%	1,987
Jan 28, 2026	74.00	74.41	72.74	74.36	74.36	4.34%	2,711
Jan 27, 2026	68.87	71.92	68.25	71.27	71.27	1.95%	2,838
Jan 26, 2026	73.73	74.22	69.43	69.91	69.91	-9.34%	4,613
Jan 23, 2026	76.03	78.00	74.05	77.11	77.11	8.56%	3,277
Jan 22, 2026	72.92	74.82	69.68	71.03	71.03	-3.65%	7,538
Jan 21, 2026	76.89	78.68	73.31	73.72	73.72	-6.14%	5,429
Jan 20, 2026	79.18	81.55	76.10	78.54	78.54	-2.51%	3,722
Jan 19, 2026	91.34	91.34	78.00	80.56	80.56	-2.99%	2,168