Rocket Lab Corporation (FRA:6RJ0)
Germany · Delayed Price · Currency is EUR 47.90
+2.10 (4.59%)
At close: Oct 23, 2026
FRA:6RJ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.40 | 47.90 | 44.70 | 47.90 | 47.90 | 4.59% | 375 |
| Oct 22, 2026 | 45.40 | 47.95 | 45.40 | 45.80 | 45.80 | -5.08% | 613 |
| Oct 21, 2026 | 46.50 | 48.55 | 46.25 | 48.25 | 48.25 | 2.12% | 685 |
| Oct 20, 2026 | 45.05 | 47.55 | 44.00 | 47.25 | 47.25 | -0.94% | 586 |
| Oct 19, 2026 | 46.85 | 47.70 | 46.05 | 47.70 | 47.70 | 2.58% | 453 |
| Oct 16, 2026 | 50.20 | 50.20 | 45.60 | 46.50 | 46.50 | -5.49% | 1,298 |
| Oct 15, 2026 | 48.75 | 49.20 | 45.00 | 49.20 | 49.20 | -8.89% | 3,745 |
| Oct 14, 2026 | 56.50 | 57.70 | 54.00 | 54.00 | 54.00 | -5.26% | 860 |
| Oct 13, 2026 | 58.30 | 58.50 | 56.70 | 57.00 | 57.00 | -5.63% | 966 |
| Oct 12, 2026 | 61.60 | 61.60 | 58.50 | 60.40 | 60.40 | -1.95% | 792 |
| Oct 9, 2026 | 62.10 | 62.60 | 61.40 | 61.60 | 61.60 | -0.81% | 171 |
| Oct 8, 2026 | 63.00 | 63.80 | 59.50 | 62.10 | 62.10 | -4.61% | 304 |
| Oct 7, 2026 | 65.80 | 65.80 | 63.50 | 65.10 | 65.10 | -4.26% | 128 |
| Oct 6, 2026 | 64.80 | 68.30 | 64.60 | 68.00 | 68.00 | 3.34% | 727 |
| Oct 5, 2026 | 66.20 | 66.90 | 64.30 | 65.80 | 65.80 | -2.66% | 3,289 |
| Oct 2, 2026 | 63.60 | 68.80 | 62.70 | 67.60 | 67.60 | 7.13% | 248 |
| Oct 1, 2026 | 63.90 | 64.10 | 62.90 | 63.10 | 63.10 | 0.64% | 375 |
| Sep 30, 2026 | 62.20 | 65.00 | 61.30 | 62.70 | 62.70 | -0.48% | 35 |
| Sep 29, 2026 | 63.30 | 64.00 | 63.00 | 63.00 | 63.00 | -3.08% | 42 |
| Sep 28, 2026 | 64.10 | 65.70 | 62.00 | 65.00 | 65.00 | -1.37% | 1,018 |
| Sep 25, 2026 | 66.10 | 66.10 | 65.00 | 65.90 | 65.90 | 0.30% | 372 |
| Sep 24, 2026 | 60.50 | 65.70 | 60.10 | 65.70 | 65.70 | 3.63% | 258 |
| Sep 23, 2026 | 63.40 | 65.10 | 61.50 | 63.40 | 63.40 | -1.09% | 201 |
| Sep 22, 2026 | 61.10 | 64.40 | 61.10 | 64.10 | 64.10 | 8.46% | 261 |
| Sep 21, 2026 | 57.20 | 62.10 | 56.60 | 59.10 | 59.10 | 8.24% | 1,476 |
| 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 |