BKK:RKLB01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.59	1.72	1.48	1.65	1.65	-4.07%	1,713,610
Nov 5, 2026	1.83	1.85	1.70	1.72	1.72	-6.01%	1,030,038
Nov 4, 2026	1.79	1.85	1.74	1.83	1.83	2.23%	1,094,219
Nov 3, 2026	1.89	1.89	1.73	1.79	1.79	-5.29%	1,359,349
Nov 2, 2026	1.87	1.93	1.81	1.89	1.89	-0.53%	437,789
Oct 30, 2026	1.93	2.06	1.88	1.90	1.90	-2.56%	2,867,989
Oct 29, 2026	1.98	1.98	1.91	1.95	1.95	-1.52%	512,192
Oct 28, 2026	1.84	2.02	1.82	1.98	1.98	8.20%	3,563,208
Oct 27, 2026	1.80	1.86	1.77	1.83	1.83	3.39%	1,419,791
Oct 26, 2026	1.74	1.78	1.69	1.77	1.77	1.72%	1,129,197
Oct 22, 2026	1.76	1.80	1.73	1.74	1.74	-1.14%	2,264,861
Oct 21, 2026	1.70	1.78	1.66	1.76	1.76	3.53%	1,807,870
Oct 20, 2026	1.72	1.79	1.70	1.70	1.70	-2.30%	1,063,922
Oct 19, 2026	1.79	1.85	1.67	1.74	1.74	-3.87%	8,519,724
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