Rocket Lab Corporation (FRA:6RJ0)
Germany · Delayed Price · Currency is EUR 54.60
-5.50 (-9.15%)
At close: Sep 18, 2026
FRA:6RJ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 60.10 | 60.30 | 54.60 | 54.60 | 54.60 | -9.15% | 1,223 |
| Sep 17, 2026 | 56.90 | 60.10 | 56.30 | 60.10 | 60.10 | 6.94% | 825 |
| Sep 16, 2026 | 55.00 | 56.20 | 54.90 | 56.20 | 56.20 | 0.36% | 49 |
| Sep 15, 2026 | 53.20 | 56.00 | 53.20 | 56.00 | 56.00 | 0.72% | 361 |
| Sep 14, 2026 | 53.60 | 55.60 | 53.20 | 55.60 | 55.60 | 3.54% | 1,743 |
| Sep 11, 2026 | 53.30 | 54.50 | 53.30 | 53.70 | 53.70 | -3.24% | 202 |
| Sep 10, 2026 | 54.80 | 56.60 | 53.20 | 55.50 | 55.50 | -5.77% | 551 |
| Sep 9, 2026 | 59.10 | 60.00 | 57.50 | 58.90 | 58.90 | 4.25% | 311 |
| Sep 8, 2026 | 56.10 | 58.50 | 55.40 | 56.50 | 56.50 | -0.88% | 600 |
| Sep 7, 2026 | 56.40 | 57.00 | 55.40 | 57.00 | 57.00 | 1.24% | 664 |
| Sep 4, 2026 | 55.20 | 56.80 | 54.00 | 56.30 | 56.30 | 1.08% | 550 |
| Sep 3, 2026 | 55.50 | 56.70 | 54.10 | 55.70 | 55.70 | 1.27% | 290 |
| Sep 2, 2026 | 52.60 | 55.50 | 52.50 | 55.00 | 55.00 | -0.18% | 764 |
| Sep 1, 2026 | 55.90 | 55.90 | 53.10 | 55.10 | 55.10 | -1.61% | 1,262 |
| Aug 31, 2026 | 55.70 | 56.00 | 54.10 | 56.00 | 56.00 | -0.53% | 177 |
| Aug 28, 2026 | 57.50 | 58.20 | 55.50 | 56.30 | 56.30 | -3.76% | 487 |
| Aug 27, 2026 | 57.40 | 58.50 | 55.00 | 58.50 | 58.50 | 0.17% | 1,243 |
| Aug 26, 2026 | 57.20 | 58.70 | 55.70 | 58.40 | 58.40 | 0.34% | 930 |
| Aug 25, 2026 | 59.00 | 60.80 | 58.00 | 58.20 | 58.20 | -1.36% | 448 |
| Aug 24, 2026 | 61.70 | 62.00 | 59.00 | 59.00 | 59.00 | -6.35% | 332 |
| Aug 21, 2026 | 62.80 | 63.80 | 60.00 | 63.00 | 63.00 | 1.61% | 596 |
| Aug 20, 2026 | 64.90 | 65.20 | 61.60 | 62.00 | 62.00 | -6.63% | 675 |
| Aug 19, 2026 | 66.60 | 67.60 | 65.20 | 66.40 | 66.40 | -3.91% | 439 |
| Aug 18, 2026 | 70.30 | 70.30 | 68.00 | 69.10 | 69.10 | -3.89% | 1,715 |
| Aug 17, 2026 | 69.60 | 71.90 | 68.90 | 71.90 | 71.90 | 1.13% | 129 |
| Aug 14, 2026 | 69.30 | 71.10 | 68.70 | 71.10 | 71.10 | 3.34% | 296 |
| Aug 13, 2026 | 70.10 | 73.20 | 67.50 | 68.80 | 68.80 | -2.41% | 3,293 |
| Aug 12, 2026 | 70.10 | 71.40 | 68.00 | 70.50 | 70.50 | 4.91% | 868 |
| Aug 11, 2026 | 63.80 | 68.80 | 63.80 | 67.20 | 67.20 | -2.75% | 850 |
| Aug 10, 2026 | 74.40 | 75.00 | 68.70 | 69.10 | 69.10 | -0.86% | 1,301 |
| Aug 7, 2026 | 67.00 | 71.40 | 66.70 | 69.70 | 69.70 | 3.41% | 1,224 |
| Aug 6, 2026 | 64.60 | 69.30 | 62.30 | 67.40 | 67.40 | 2.90% | 1,061 |
| Aug 5, 2026 | 67.10 | 67.40 | 64.30 | 65.50 | 65.50 | 0.77% | 800 |
| Aug 4, 2026 | 62.70 | 65.80 | 62.70 | 65.00 | 65.00 | 5.69% | 600 |
| Aug 3, 2026 | 56.60 | 62.20 | 54.40 | 61.50 | 61.50 | 11.21% | 3,089 |
| Jul 31, 2026 | 58.00 | 59.20 | 55.00 | 55.30 | 55.30 | -1.07% | 832 |
| Jul 30, 2026 | 51.70 | 55.90 | 50.80 | 55.90 | 55.90 | 10.91% | 153 |
| Jul 29, 2026 | 55.20 | 56.50 | 50.40 | 50.40 | 50.40 | -12.20% | 487 |
| Jul 28, 2026 | 57.80 | 58.10 | 52.80 | 57.40 | 57.40 | -0.69% | 970 |
| Jul 27, 2026 | 57.10 | 60.20 | 57.10 | 57.80 | 57.80 | 0.87% | 1,129 |
| Jul 24, 2026 | 60.90 | 62.10 | 57.10 | 57.30 | 57.30 | -8.03% | 1,724 |
| Jul 23, 2026 | 60.30 | 62.60 | 59.10 | 62.30 | 62.30 | -4.01% | 451 |
| Jul 22, 2026 | 63.30 | 64.90 | 61.80 | 64.90 | 64.90 | 4.85% | 920 |
| Jul 21, 2026 | 58.30 | 62.10 | 58.00 | 61.90 | 61.90 | 6.72% | 1,891 |
| Jul 20, 2026 | 60.00 | 61.80 | 57.70 | 58.00 | 58.00 | -2.03% | 2,040 |
| Jul 17, 2026 | 57.10 | 62.80 | 55.80 | 59.20 | 59.20 | 0.34% | 1,353 |
| Jul 16, 2026 | 66.70 | 66.70 | 57.10 | 59.00 | 59.00 | -13.36% | 3,053 |
| Jul 15, 2026 | 70.80 | 70.80 | 65.10 | 68.10 | 68.10 | 0.74% | 3,183 |
| Jul 14, 2026 | 68.90 | 72.60 | 67.60 | 67.60 | 67.60 | -1.02% | 1,298 |
| Jul 13, 2026 | 69.70 | 71.00 | 65.80 | 68.30 | 68.30 | -6.18% | 2,345 |