BKK:RKLB01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	2.16	2.16	1.78	1.81	1.81	-16.20%	4,435,269
Oct 14, 2026	2.30	2.30	2.14	2.16	2.16	-5.26%	1,221,068
Oct 12, 2026	2.34	2.36	2.26	2.28	2.28	-2.56%	937,522
Oct 9, 2026	2.32	2.40	2.28	2.34	2.34	-2.50%	2,330,069
Oct 8, 2026	2.42	2.48	2.38	2.40	2.40	-4.00%	1,790,834
Oct 7, 2026	2.50	2.62	2.48	2.50	2.50	1.63%	1,075,427
Oct 6, 2026	2.46	2.50	2.40	2.46	2.46	-1.60%	1,967,200
Oct 5, 2026	2.50	2.54	2.40	2.50	2.50	3.31%	5,451,884
Oct 2, 2026	2.40	2.48	2.36	2.42	2.42	-0.82%	2,918,887
Oct 1, 2026	2.42	2.50	2.36	2.44	2.44	3.39%	2,668,567
Sep 30, 2026	2.36	2.48	2.34	2.36	2.36	-2.48%	1,449,766
Sep 29, 2026	2.42	2.46	2.40	2.42	2.42	-	465,139
Sep 28, 2026	2.46	2.52	2.42	2.42	2.42	-3.20%	1,011,697
Sep 25, 2026	2.30	2.52	2.30	2.50	2.50	8.70%	3,489,066
Sep 24, 2026	2.36	2.46	2.30	2.30	2.30	-6.50%	2,523,115
Sep 23, 2026	2.40	2.46	2.32	2.46	2.46	4.24%	4,178,538
Sep 22, 2026	2.18	2.40	2.18	2.36	2.36	8.26%	8,898,893
Sep 21, 2026	2.28	2.28	2.12	2.18	2.18	-5.22%	7,286,141
Sep 18, 2026	2.18	2.30	2.18	2.30	2.30	5.50%	4,080,577
Sep 17, 2026	2.14	2.18	2.08	2.18	2.18	2.83%	1,392,374
Sep 16, 2026	2.14	2.18	2.06	2.12	2.12	2.91%	1,910,283
Sep 15, 2026	2.04	2.12	2.02	2.06	2.06	0.98%	704,802
Sep 14, 2026	2.04	2.14	2.02	2.04	2.04	-1.92%	1,592,484
Sep 11, 2026	2.08	2.10	2.06	2.08	2.08	0.97%	346,872
Sep 10, 2026	2.08	2.28	2.06	2.06	2.06	-8.04%	4,209,230
Sep 9, 2026	2.24	2.30	2.14	2.24	2.24	4.67%	2,250,340
Sep 8, 2026	2.14	2.16	2.10	2.14	2.14	1.90%	415,856
Sep 7, 2026	2.14	2.16	2.10	2.10	2.10	-3.67%	1,624,452
Sep 4, 2026	2.12	2.18	2.04	2.18	2.18	2.83%	2,208,019
Sep 3, 2026	2.04	2.14	2.04	2.12	2.12	6.00%	2,343,761
Sep 2, 2026	2.08	2.14	2.00	2.00	2.00	-4.76%	4,585,398
Sep 1, 2026	2.14	2.16	2.08	2.10	2.10	-0.94%	634,901
Aug 31, 2026	2.22	2.22	2.10	2.12	2.12	-3.64%	1,301,991
Aug 28, 2026	2.24	2.26	2.16	2.20	2.20	-1.79%	577,641
Aug 27, 2026	2.20	2.24	2.16	2.24	2.24	0.90%	809,789
Aug 26, 2026	2.22	2.32	2.18	2.22	2.22	-3.48%	1,341,689
Aug 25, 2026	2.34	2.34	2.24	2.30	2.30	-0.86%	653,869
Aug 24, 2026	2.38	2.46	2.32	2.32	2.32	-4.13%	3,385,929
Aug 21, 2026	2.40	2.48	2.36	2.42	2.42	-2.42%	868,683
Aug 20, 2026	2.52	2.58	2.44	2.48	2.48	-3.13%	552,719
Aug 19, 2026	2.64	2.70	2.56	2.56	2.56	-3.03%	1,032,495
Aug 18, 2026	2.66	2.84	2.62	2.64	2.64	-0.75%	4,297,004
Aug 17, 2026	2.70	2.72	2.60	2.66	2.66	-2.21%	2,128,019
Aug 14, 2026	2.66	2.80	2.60	2.72	2.72	2.26%	1,054,825
Aug 13, 2026	2.52	2.70	2.50	2.66	2.66	9.92%	12,153,832
Aug 11, 2026	2.82	2.86	2.38	2.42	2.42	-14.79%	3,770,591
Aug 10, 2026	2.58	2.84	2.56	2.84	2.84	9.23%	5,713,144
Aug 7, 2026	2.46	2.64	2.38	2.60	2.60	5.69%	2,293,697
Aug 6, 2026	2.50	2.56	2.44	2.46	2.46	-3.91%	6,044,115
Aug 5, 2026	2.42	2.60	2.42	2.56	2.56	4.92%	3,443,686