Rocket Lab Corporation (BMV:RKLB)
Mexico · Delayed Price · Currency is MXN 873.00
-35.28 (-3.88%)
At close: Dec 5, 2025
Rocket Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 900.00 | 900.00 | 873.00 | 873.00 | 873.00 | -3.88% | 807 |
| Dec 4, 2025 | 825.00 | 912.00 | 825.00 | 908.28 | 908.28 | 11.86% | 3,813 |
| Dec 3, 2025 | 774.50 | 816.20 | 770.10 | 812.01 | 812.01 | 6.15% | 825 |
| Dec 2, 2025 | 752.00 | 765.00 | 752.00 | 765.00 | 765.00 | 2.50% | 83 |
| Dec 1, 2025 | 735.00 | 746.33 | 735.00 | 746.33 | 746.33 | -3.45% | 1,647 |
| Nov 28, 2025 | 779.00 | 780.00 | 769.00 | 773.00 | 773.00 | 0.39% | 1,351 |
| Nov 26, 2025 | 785.00 | 785.00 | 766.00 | 770.00 | 770.00 | -1.28% | 280 |
| Nov 25, 2025 | 750.01 | 783.00 | 750.01 | 780.00 | 780.00 | 2.50% | 360 |
| Nov 24, 2025 | 751.00 | 775.00 | 732.50 | 761.01 | 761.01 | 2.84% | 1,160 |
| Nov 21, 2025 | 740.00 | 740.00 | 684.41 | 740.00 | 740.00 | 1.38% | 427 |
| Nov 20, 2025 | 841.60 | 841.60 | 729.00 | 729.94 | 729.94 | -9.88% | 783 |
| Nov 19, 2025 | 797.54 | 810.00 | 797.54 | 810.00 | 810.00 | 2.70% | 53 |
| Nov 18, 2025 | 797.72 | 797.72 | 788.00 | 788.69 | 788.69 | -5.34% | 1,064 |
| Nov 14, 2025 | 828.65 | 859.00 | 825.00 | 833.21 | 833.21 | 1.28% | 480 |
| Nov 13, 2025 | 950.00 | 950.00 | 822.65 | 822.65 | 822.65 | -10.40% | 712 |
| Nov 12, 2025 | 996.11 | 996.11 | 915.01 | 918.09 | 918.09 | -3.36% | 736 |
| Nov 11, 2025 | 1,030.00 | 1,030.64 | 950.00 | 950.00 | 950.00 | - | 949 |
| Nov 10, 2025 | 990.00 | 990.00 | 943.10 | 950.00 | 950.00 | 10.59% | 4,811 |
| Nov 7, 2025 | 861.00 | 868.00 | 859.00 | 859.00 | 859.00 | -7.83% | 575 |
| Nov 6, 2025 | 1,040.00 | 1,040.00 | 932.00 | 932.00 | 932.00 | -12.12% | 1,199 |
| Nov 5, 2025 | 1,050.00 | 1,060.50 | 1,050.00 | 1,060.50 | 1,060.50 | 0.05% | 217 |
| Nov 4, 2025 | 1,085.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,060.00 | -6.18% | 174 |
| Nov 3, 2025 | 1,180.00 | 1,180.00 | 1,080.00 | 1,129.80 | 1,129.80 | -3.44% | 423 |
| Oct 31, 2025 | 1,133.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,170.00 | 3.33% | 306 |
| Oct 30, 2025 | 1,188.00 | 1,188.00 | 1,131.00 | 1,132.26 | 1,132.26 | -7.12% | 613 |
| Oct 29, 2025 | 1,217.74 | 1,228.00 | 1,180.00 | 1,219.00 | 1,219.00 | 3.66% | 1,830 |
| Oct 28, 2025 | 1,210.00 | 1,210.00 | 1,176.00 | 1,176.00 | 1,176.00 | -2.54% | 38 |
| Oct 27, 2025 | 1,200.00 | 1,210.00 | 1,190.00 | 1,206.67 | 1,206.67 | 1.40% | 290 |
| Oct 24, 2025 | 1,180.70 | 1,199.33 | 1,180.70 | 1,190.00 | 1,190.00 | - | 2,813 |
| Oct 23, 2025 | 1,130.00 | 1,190.00 | 1,130.00 | 1,190.00 | 1,190.00 | 4.36% | 523 |
| Oct 22, 2025 | 1,150.00 | 1,150.00 | 1,075.21 | 1,140.23 | 1,140.23 | -7.66% | 1,395 |
| Oct 21, 2025 | 1,246.00 | 1,246.00 | 1,220.00 | 1,234.79 | 1,234.79 | -2.66% | 739 |
| Oct 20, 2025 | 1,301.11 | 1,311.11 | 1,268.50 | 1,268.50 | 1,268.50 | 5.53% | 3,814 |
| Oct 17, 2025 | 1,240.00 | 1,245.00 | 1,184.00 | 1,202.01 | 1,202.01 | -4.83% | 3,061 |
| Oct 16, 2025 | 1,292.02 | 1,325.00 | 1,230.00 | 1,263.00 | 1,263.00 | -1.25% | 812 |
| Oct 15, 2025 | 1,328.80 | 1,350.00 | 1,242.31 | 1,279.00 | 1,279.00 | 1.59% | 3,730 |
| Oct 14, 2025 | 1,179.12 | 1,282.50 | 1,166.00 | 1,258.96 | 1,258.96 | 4.59% | 10,124 |
| Oct 13, 2025 | 1,249.11 | 1,249.11 | 1,196.00 | 1,203.67 | 1,203.67 | 0.73% | 1,032 |
| Oct 10, 2025 | 1,315.00 | 1,315.00 | 1,195.00 | 1,195.00 | 1,195.00 | -2.05% | 6,869 |
| Oct 9, 2025 | 1,191.80 | 1,249.00 | 1,191.80 | 1,220.00 | 1,220.00 | 2.18% | 1,707 |
| Oct 8, 2025 | 1,235.00 | 1,235.00 | 1,170.00 | 1,194.00 | 1,194.00 | 5.38% | 1,031 |
| Oct 7, 2025 | 1,086.00 | 1,140.00 | 1,060.00 | 1,133.00 | 1,133.00 | 4.81% | 227 |
| Oct 6, 2025 | 1,033.00 | 1,081.00 | 1,033.00 | 1,081.00 | 1,081.00 | 4.60% | 292 |
| Oct 3, 2025 | 970.00 | 1,046.43 | 970.00 | 1,033.50 | 1,033.50 | 6.63% | 4,099 |
| Oct 2, 2025 | 922.00 | 969.25 | 922.00 | 969.24 | 969.24 | 11.28% | 7,294 |
| Oct 1, 2025 | 876.00 | 895.00 | 871.00 | 871.00 | 871.00 | -0.46% | 191 |
| Sep 30, 2025 | 874.00 | 877.90 | 865.00 | 875.02 | 875.02 | 1.39% | 2,389 |
| Sep 29, 2025 | 870.00 | 870.00 | 850.00 | 863.01 | 863.01 | 1.62% | 246 |
| Sep 26, 2025 | 863.00 | 863.00 | 848.00 | 849.24 | 849.24 | -1.25% | 386 |
| Sep 25, 2025 | 885.00 | 899.00 | 844.56 | 860.00 | 860.00 | -4.38% | 1,247 |