Rocket Lab Corporation (BIT:1RKLB)
Italy · Delayed Price · Currency is EUR 54.90
+0.40 (0.73%)
At close: Sep 4, 2026
BIT:1RKLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 57.00 | 60.50 | 56.00 | 59.40 | 59.40 | -0.50% | 4,729 |
| Jul 16, 2026 | 66.20 | 66.20 | 59.50 | 59.70 | 59.70 | -11.56% | 4,441 |
| Jul 15, 2026 | 70.50 | 70.50 | 67.70 | 67.50 | 67.50 | -4.12% | 2,591 |
| Jul 14, 2026 | 68.10 | 72.20 | 68.00 | 70.40 | 70.40 | 2.47% | 3,864 |
| Jul 13, 2026 | 69.20 | 70.70 | 67.60 | 68.70 | 68.70 | -2.28% | 2,493 |
| Jul 10, 2026 | 73.00 | 73.00 | 69.70 | 70.30 | 70.30 | -5.00% | 2,614 |
| Jul 9, 2026 | 75.80 | 76.70 | 72.30 | 74.00 | 74.00 | 3.50% | 2,611 |
| Jul 8, 2026 | 73.90 | 76.20 | 70.70 | 71.50 | 71.50 | -1.92% | 8,968 |
| Jul 7, 2026 | 80.70 | 80.80 | 72.90 | 72.90 | 72.90 | -13.83% | 3,496 |
| Jul 6, 2026 | 89.10 | 89.50 | 84.00 | 84.60 | 84.60 | -5.58% | 5,536 |
| Jul 3, 2026 | 88.20 | 89.90 | 88.20 | 89.60 | 89.60 | 2.17% | 906 |
| Jul 2, 2026 | 86.80 | 93.00 | 86.20 | 87.70 | 87.70 | -5.50% | 10,931 |
| Jul 1, 2026 | 87.70 | 92.60 | 86.30 | 92.80 | 92.80 | 7.41% | 3,972 |
| Jun 30, 2026 | 89.00 | 90.00 | 83.80 | 86.40 | 86.40 | 7.60% | 12,207 |
| Jun 29, 2026 | 76.50 | 84.20 | 75.10 | 80.30 | 80.30 | 8.08% | 18,331 |