Rocket Lab Corporation (BIT:1RKLB)
Italy · Delayed Price · Currency is EUR 65.20
+2.30 (3.66%)
At close: Sep 25, 2026
BIT:1RKLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 65.70 | 66.10 | 63.90 | 65.20 | 65.20 | 3.66% | 3,117 |
| Sep 24, 2026 | 61.00 | 63.30 | 60.20 | 62.90 | 62.90 | -0.47% | 2,030 |
| Sep 23, 2026 | 64.00 | 64.70 | 62.60 | 63.20 | 63.20 | 1.61% | 3,328 |
| Sep 22, 2026 | 61.50 | 63.00 | 60.80 | 62.20 | 62.20 | 2.64% | 3,222 |
| Sep 21, 2026 | 57.20 | 60.70 | 56.60 | 60.60 | 60.60 | 8.41% | 5,434 |
| Sep 18, 2026 | 60.00 | 60.10 | 55.80 | 55.90 | 55.90 | -3.45% | 1,756 |
| Sep 17, 2026 | 56.30 | 59.10 | 56.30 | 57.90 | 57.90 | 5.27% | 2,071 |
| Sep 16, 2026 | 55.40 | 55.50 | 54.90 | 55.00 | 55.00 | 2.04% | 2,564 |
| Sep 15, 2026 | 53.60 | 56.80 | 53.60 | 53.90 | 53.90 | -1.46% | 1,347 |
| Sep 14, 2026 | 53.40 | 54.70 | 52.60 | 54.70 | 54.70 | 0.18% | 1,639 |
| Sep 11, 2026 | 53.80 | 55.50 | 53.70 | 54.60 | 54.60 | - | 1,285 |
| Sep 10, 2026 | 54.50 | 55.80 | 53.30 | 54.60 | 54.60 | -0.73% | 2,583 |
| Sep 9, 2026 | 58.60 | 59.80 | 54.60 | 55.00 | 55.00 | -4.51% | 5,327 |
| Sep 8, 2026 | 55.90 | 57.60 | 55.10 | 57.60 | 57.60 | 4.16% | 1,961 |
| Sep 7, 2026 | 55.30 | 56.50 | 55.30 | 55.30 | 55.30 | 0.73% | 2,278 |
| Sep 4, 2026 | 55.50 | 56.70 | 54.50 | 54.90 | 54.90 | 0.73% | 2,858 |
| Sep 3, 2026 | 55.30 | 55.80 | 53.70 | 54.50 | 54.50 | 1.49% | 3,708 |
| Sep 2, 2026 | 53.00 | 54.70 | 52.30 | 53.70 | 53.70 | -0.37% | 7,659 |
| Sep 1, 2026 | 55.60 | 55.60 | 53.40 | 53.90 | 53.90 | -0.55% | 2,083 |
| Aug 31, 2026 | 55.60 | 55.70 | 54.10 | 54.20 | 54.20 | -3.73% | 1,495 |
| Aug 28, 2026 | 58.10 | 58.10 | 55.90 | 56.30 | 56.30 | -1.05% | 2,894 |
| Aug 27, 2026 | 57.80 | 58.30 | 56.30 | 56.90 | 56.90 | 0.35% | 5,611 |
| Aug 26, 2026 | 57.80 | 58.10 | 56.60 | 56.70 | 56.70 | -2.24% | 2,711 |
| Aug 25, 2026 | 59.70 | 60.40 | 57.40 | 58.00 | 58.00 | -2.52% | 2,871 |
| Aug 24, 2026 | 61.30 | 61.50 | 59.30 | 59.50 | 59.50 | -4.95% | 4,081 |
| Aug 21, 2026 | 63.20 | 64.00 | 62.30 | 62.60 | 62.60 | 1.13% | 813 |
| Aug 20, 2026 | 65.60 | 65.70 | 61.90 | 61.90 | 61.90 | -5.06% | 1,464 |
| Aug 19, 2026 | 67.30 | 67.70 | 63.70 | 65.20 | 65.20 | -4.96% | 5,974 |
| Aug 18, 2026 | 70.10 | 70.10 | 66.90 | 68.60 | 68.60 | -3.79% | 6,086 |
| Aug 17, 2026 | 70.40 | 73.70 | 69.20 | 71.30 | 71.30 | 4.70% | 8,532 |
| Aug 14, 2026 | 69.70 | 71.00 | 68.10 | 68.10 | 68.10 | -4.08% | 4,621 |
| Aug 13, 2026 | 70.20 | 72.70 | 66.70 | 71.00 | 71.00 | 2.75% | 5,408 |
| Aug 12, 2026 | 69.80 | 70.90 | 67.90 | 69.10 | 69.10 | 1.02% | 5,556 |
| Aug 11, 2026 | 63.70 | 69.90 | 62.50 | 68.40 | 68.40 | -2.56% | 10,265 |
| Aug 10, 2026 | 73.80 | 75.20 | 70.00 | 70.20 | 70.20 | -0.43% | 7,181 |
| Aug 7, 2026 | 67.10 | 70.50 | 67.00 | 70.50 | 70.50 | 4.60% | 5,256 |
| Aug 6, 2026 | 65.30 | 69.30 | 62.80 | 67.40 | 67.40 | 3.53% | 4,964 |
| Aug 5, 2026 | 66.70 | 67.80 | 63.80 | 65.10 | 65.10 | 1.40% | 5,452 |
| Aug 4, 2026 | 62.60 | 65.00 | 62.30 | 64.20 | 64.20 | 7.36% | 7,682 |
| Aug 3, 2026 | 57.10 | 60.60 | 54.30 | 59.80 | 59.80 | 7.75% | 7,829 |
| Jul 31, 2026 | 57.80 | 59.00 | 55.10 | 55.50 | 55.50 | 1.46% | 3,315 |
| Jul 30, 2026 | 51.20 | 55.30 | 51.20 | 54.70 | 54.70 | 2.05% | 3,385 |
| Jul 29, 2026 | 55.80 | 56.40 | 53.40 | 53.60 | 53.60 | -4.29% | 2,069 |
| Jul 28, 2026 | 57.20 | 57.70 | 53.00 | 56.00 | 56.00 | -1.75% | 2,350 |
| Jul 27, 2026 | 57.70 | 60.00 | 56.50 | 57.00 | 57.00 | -1.21% | 3,711 |
| Jul 24, 2026 | 61.10 | 62.30 | 56.80 | 57.70 | 57.70 | -2.37% | 3,055 |
| Jul 23, 2026 | 61.00 | 61.30 | 58.90 | 59.10 | 59.10 | -7.22% | 1,334 |
| Jul 22, 2026 | 62.30 | 63.30 | 61.40 | 63.70 | 63.70 | 5.29% | 3,074 |
| Jul 21, 2026 | 59.30 | 60.70 | 58.00 | 60.50 | 60.50 | 4.31% | 1,899 |
| Jul 20, 2026 | 59.80 | 61.60 | 58.00 | 58.00 | 58.00 | -2.36% | 2,663 |