BIT:1RKLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	127.80	133.80	118.60	122.40	122.40	-1.92%	6,049
May 26, 2026	121.60	125.20	119.80	124.80	124.80	2.63%	4,976
May 25, 2026	130.20	130.20	118.00	121.60	121.60	2.70%	2,243
May 22, 2026	112.80	119.80	109.00	118.40	118.40	7.25%	4,455
May 21, 2026	107.60	112.40	107.00	110.40	110.40	-3.66%	4,013
May 20, 2026	107.20	114.60	107.20	114.60	114.60	11.70%	2,281
May 19, 2026	112.40	112.40	99.80	102.60	102.60	-6.22%	1,161
May 18, 2026	106.40	118.00	106.20	109.40	109.40	2.24%	4,561
May 15, 2026	110.80	112.00	106.20	107.00	107.00	-3.25%	3,217
May 14, 2026	106.20	111.40	104.60	110.60	110.60	4.73%	1,975
May 13, 2026	104.20	108.60	100.60	105.60	105.60	8.64%	2,447
May 12, 2026	95.50	103.40	95.30	97.20	97.20	-4.14%	4,525
May 11, 2026	89.70	101.40	86.80	101.40	101.40	19.86%	10,840
May 8, 2026	71.60	84.60	70.40	84.60	84.60	22.08%	6,943
May 7, 2026	72.60	73.00	69.30	69.30	69.30	-0.14%	2,456
May 6, 2026	67.20	70.00	66.90	69.40	69.40	3.27%	739
May 5, 2026	68.90	70.80	66.60	67.20	67.20	-1.90%	1,357
May 4, 2026	68.50	69.00	65.10	68.50	68.50	-2.00%	1,438
Apr 30, 2026	65.50	70.50	65.40	69.90	69.90	7.87%	1,608
Apr 29, 2026	67.50	68.00	63.60	64.80	64.80	-3.86%	1,100
Apr 28, 2026	69.40	69.60	66.50	67.40	67.40	1.51%	1,033
Apr 27, 2026	68.30	69.00	66.30	66.40	66.40	-5.01%	1,197
Apr 24, 2026	73.40	73.80	69.60	69.90	69.90	-5.03%	2,046
Apr 23, 2026	76.20	76.50	73.30	73.60	73.60	-4.79%	1,250
Apr 22, 2026	75.90	78.80	75.50	77.30	77.30	2.79%	2,050
Apr 21, 2026	77.00	78.10	75.10	75.20	75.20	0.67%	3,273
Apr 20, 2026	70.20	76.00	69.60	74.70	74.70	3.75%	3,010
Apr 17, 2026	69.80	73.30	69.80	72.00	72.00	5.26%	2,807
Apr 16, 2026	63.30	69.00	63.10	68.40	68.40	10.68%	3,107
Apr 15, 2026	61.70	63.00	61.40	61.80	61.80	-0.96%	1,672
Apr 14, 2026	60.70	62.70	60.70	62.40	62.40	4.17%	2,544
Apr 13, 2026	57.40	60.70	57.00	59.90	59.90	2.57%	1,044
Apr 10, 2026	57.70	59.30	57.60	58.40	58.40	1.21%	278
Apr 9, 2026	58.90	59.10	57.70	57.70	57.70	-3.83%	1,113
Apr 8, 2026	61.20	62.80	59.00	60.00	60.00	5.45%	3,839
Apr 7, 2026	59.20	61.50	55.50	56.90	56.90	-3.89%	1,547
Apr 2, 2026	54.79	60.09	53.91	59.20	59.20	2.12%	861
Apr 1, 2026	56.93	58.37	55.91	57.97	57.97	11.74%	3,038
Mar 31, 2026	50.96	52.99	50.95	51.88	51.88	0.43%	1,126
Mar 30, 2026	53.57	55.55	50.64	51.66	51.66	-3.51%	1,189
Mar 27, 2026	58.31	58.46	53.37	53.54	53.54	-8.96%	2,515
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