Rocket Lab Corporation (FRA:6RJ0)
Germany · Delayed Price · Currency is EUR 102.20
-7.00 (-6.41%)
Last updated: Jun 3, 2026, 5:54 PM CET
FRA:6RJ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 105.60 | 106.40 | 98.00 | 98.00 | - | -10.26% | 264 |
| Jun 2, 2026 | 106.20 | 109.20 | 105.00 | 109.20 | 109.20 | 4.00% | 1,062 |
| Jun 1, 2026 | 120.20 | 120.20 | 103.40 | 105.00 | 105.00 | -12.35% | 2,177 |
| May 29, 2026 | 126.00 | 126.00 | 117.20 | 119.80 | 119.80 | -4.62% | 6,695 |
| May 28, 2026 | 127.60 | 129.00 | 121.60 | 125.60 | 125.60 | 0.32% | 769 |
| May 27, 2026 | 127.80 | 134.20 | 116.00 | 125.20 | 125.20 | -0.48% | 3,860 |
| May 26, 2026 | 122.80 | 127.20 | 120.00 | 125.80 | 125.80 | 3.62% | 2,744 |
| May 25, 2026 | 121.60 | 123.80 | 117.40 | 121.40 | 121.40 | 1.51% | 10,652 |
| May 22, 2026 | 111.60 | 120.20 | 111.00 | 119.60 | 119.60 | 12.62% | 1,097 |
| May 21, 2026 | 109.00 | 114.40 | 106.20 | 106.20 | 106.20 | -4.84% | 1,037 |
| May 20, 2026 | 108.20 | 115.00 | 108.20 | 111.60 | 111.60 | 1.45% | 1,150 |
| May 19, 2026 | 111.20 | 112.00 | 102.00 | 110.00 | 110.00 | -2.65% | 792 |
| May 18, 2026 | 107.20 | 115.00 | 106.60 | 113.00 | 113.00 | 5.81% | 515 |
| May 15, 2026 | 108.40 | 112.80 | 106.40 | 106.80 | 106.80 | -5.15% | 1,221 |
| May 14, 2026 | 106.60 | 114.60 | 104.20 | 112.60 | 112.60 | 2.36% | 464 |
| May 13, 2026 | 104.80 | 110.00 | 101.60 | 110.00 | 110.00 | 10.00% | 2,350 |
| May 12, 2026 | 95.10 | 104.60 | 95.00 | 100.00 | 100.00 | -2.15% | 1,739 |
| May 11, 2026 | 89.90 | 105.20 | 87.00 | 102.20 | 102.20 | 19.39% | 2,308 |
| May 8, 2026 | 71.70 | 86.50 | 70.60 | 85.60 | 85.60 | 25.88% | 3,911 |
| May 7, 2026 | 72.00 | 73.80 | 66.40 | 68.00 | 68.00 | -4.90% | 863 |
| May 6, 2026 | 66.70 | 71.50 | 66.50 | 71.50 | 71.50 | 6.72% | 2,433 |
| May 5, 2026 | 69.50 | 70.00 | 65.10 | 67.00 | 67.00 | -3.04% | 523 |
| May 4, 2026 | 69.10 | 69.50 | 66.00 | 69.10 | 69.10 | -3.36% | 748 |
| Apr 30, 2026 | 66.00 | 71.50 | 65.20 | 71.50 | 71.50 | 8.17% | 2,117 |
| Apr 29, 2026 | 66.90 | 67.90 | 62.00 | 66.10 | 66.10 | -4.48% | 676 |
| Apr 28, 2026 | 70.10 | 70.10 | 66.10 | 69.20 | 69.20 | 4.53% | 580 |
| Apr 27, 2026 | 67.90 | 68.80 | 65.40 | 66.20 | 66.20 | -3.36% | 710 |
| Apr 24, 2026 | 72.80 | 74.10 | 68.50 | 68.50 | 68.50 | -7.31% | 1,165 |
| Apr 23, 2026 | 76.40 | 76.80 | 69.80 | 73.90 | 73.90 | -4.65% | 1,372 |
| Apr 22, 2026 | 75.50 | 78.80 | 75.30 | 77.50 | 77.50 | 3.33% | 1,168 |
| Apr 21, 2026 | 77.10 | 79.00 | 75.00 | 75.00 | 75.00 | 0.81% | 2,364 |
| Apr 20, 2026 | 70.00 | 75.90 | 69.60 | 74.40 | 74.40 | 0.95% | 1,278 |
| Apr 17, 2026 | 70.20 | 74.10 | 69.20 | 73.70 | 73.70 | 4.39% | 1,003 |
| Apr 16, 2026 | 62.60 | 70.60 | 62.60 | 70.60 | 70.60 | 12.24% | 3,301 |
| Apr 15, 2026 | 61.30 | 62.90 | 61.30 | 62.90 | 62.90 | 0.80% | 234 |
| Apr 14, 2026 | 61.00 | 62.40 | 60.20 | 62.40 | 62.40 | 0.81% | 2,241 |
| Apr 13, 2026 | 57.40 | 61.90 | 56.80 | 61.90 | 61.90 | 3.86% | 327 |
| Apr 10, 2026 | 57.20 | 59.60 | 57.20 | 59.60 | 59.60 | 1.02% | 550 |
| Apr 9, 2026 | 58.00 | 59.40 | 58.00 | 59.00 | 59.00 | 2.61% | 162 |
| Apr 8, 2026 | 60.80 | 61.90 | 57.50 | 57.50 | 57.50 | 2.31% | 659 |
| Apr 7, 2026 | 59.10 | 59.60 | 55.30 | 56.20 | 56.20 | 1.26% | 104 |
| Apr 2, 2026 | 53.50 | 59.00 | 53.50 | 55.50 | 55.50 | -6.72% | 1,218 |
| Apr 1, 2026 | 57.00 | 60.00 | 56.50 | 59.50 | 59.50 | 4.39% | 695 |
| Mar 31, 2026 | 51.50 | 57.00 | 51.50 | 57.00 | 57.00 | 14.92% | 1,035 |
| Mar 30, 2026 | 52.50 | 55.00 | 49.40 | 49.60 | 49.60 | -4.62% | 839 |
| Mar 27, 2026 | 59.00 | 59.00 | 52.00 | 52.00 | 52.00 | -8.77% | 1,926 |
| Mar 26, 2026 | 62.00 | 62.00 | 57.00 | 57.00 | 57.00 | -9.52% | 710 |
| Mar 25, 2026 | 58.00 | 64.50 | 58.00 | 63.00 | 63.00 | 7.69% | 2,917 |
| Mar 24, 2026 | 59.00 | 59.00 | 56.00 | 58.50 | 58.50 | 3.54% | 531 |
| Mar 23, 2026 | 57.00 | 60.00 | 56.00 | 56.50 | 56.50 | -0.88% | 1,432 |