Rocket Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	68.94	75.06	68.94	72.47	-	9.69%	23,191,648
Mar 24, 2026	67.00	68.60	64.46	66.07	66.07	-2.84%	21,144,673
Mar 23, 2026	68.09	69.45	66.05	68.00	68.00	1.15%	23,827,407
Mar 20, 2026	72.00	73.98	66.39	67.23	67.23	-6.53%	35,247,172
Mar 19, 2026	68.82	72.73	68.00	71.93	71.93	3.53%	28,549,946
Mar 18, 2026	76.04	76.88	69.40	69.48	69.48	-11.59%	33,919,265
Mar 17, 2026	71.48	78.67	71.27	78.59	78.59	10.21%	29,734,943
Mar 16, 2026	69.33	72.38	68.67	71.31	71.31	4.24%	16,946,721
Mar 13, 2026	69.15	71.31	67.44	68.41	68.41	0.06%	16,039,836
Mar 12, 2026	71.95	72.60	68.28	68.37	68.37	-4.99%	17,683,034
Mar 11, 2026	68.80	73.30	68.33	71.96	71.96	4.40%	18,140,615
Mar 10, 2026	70.34	72.94	68.62	68.93	68.93	-3.57%	18,248,846
Mar 9, 2026	69.39	72.13	67.82	71.48	71.48	1.95%	18,434,204
Mar 6, 2026	68.14	75.11	68.14	70.11	70.11	0.16%	22,272,765
Mar 5, 2026	70.92	72.31	67.34	70.00	70.00	-2.66%	14,528,811
Mar 4, 2026	70.81	74.10	69.47	71.91	71.91	2.54%	17,073,014
Mar 3, 2026	68.86	73.25	66.19	70.13	70.13	-1.18%	17,405,204
Mar 2, 2026	66.68	72.10	66.45	70.97	70.97	2.71%	18,845,548
Feb 27, 2026	67.59	69.59	64.10	69.10	69.10	-4.89%	25,729,770
Feb 26, 2026	70.05	72.74	68.81	72.65	72.65	3.49%	18,411,598
Feb 25, 2026	71.10	71.85	68.88	70.20	70.20	0.33%	11,793,707
Feb 24, 2026	68.88	70.06	66.60	69.97	69.97	-0.34%	12,858,256
Feb 23, 2026	68.76	71.25	68.50	70.21	70.21	-0.92%	13,795,748
Feb 20, 2026	75.48	78.20	69.40	70.86	70.86	-7.47%	18,253,465
Feb 19, 2026	72.90	77.11	72.35	76.58	76.58	2.90%	14,693,382
Feb 18, 2026	71.00	75.77	69.99	74.42	74.42	6.48%	19,118,368
Feb 17, 2026	66.08	70.99	65.00	69.89	69.89	3.63%	12,059,196
Feb 13, 2026	66.70	69.60	65.50	67.44	67.44	2.17%	14,737,916
Feb 12, 2026	67.53	68.45	63.87	66.01	66.01	-5.19%	18,313,696
Feb 11, 2026	73.13	73.40	67.02	69.62	69.62	-3.35%	17,563,088
Feb 10, 2026	74.60	75.86	71.55	72.03	72.03	-5.02%	13,195,609
Feb 9, 2026	72.03	76.80	70.75	75.84	75.84	4.87%	16,394,444
Feb 6, 2026	69.00	72.66	67.00	72.32	72.32	9.05%	20,049,555
Feb 5, 2026	69.98	72.99	65.20	66.32	66.32	-9.29%	22,675,406
Feb 4, 2026	81.35	81.35	68.56	73.11	73.11	-10.04%	26,237,423
Feb 3, 2026	78.60	81.32	75.77	81.27	81.27	9.60%	19,000,581
Feb 2, 2026	79.16	80.70	73.88	74.15	74.15	-7.39%	18,337,002
Jan 30, 2026	85.00	89.32	78.02	80.07	80.07	-6.55%	22,706,972
Jan 29, 2026	87.94	89.00	83.00	85.68	85.68	-3.26%	15,857,335
Jan 28, 2026	87.22	89.80	86.03	88.57	88.57	1.80%	16,262,985
Jan 27, 2026	82.89	87.00	82.00	87.00	87.00	8.10%	17,676,463
Jan 26, 2026	86.75	87.16	80.01	80.48	80.48	-9.47%	21,659,884
Jan 23, 2026	89.06	94.45	86.12	88.90	88.90	1.05%	24,380,957
Jan 22, 2026	86.38	89.40	81.35	87.98	87.98	0.18%	30,063,005
Jan 21, 2026	90.02	91.25	82.71	87.82	87.82	-1.50%	30,538,728
Jan 20, 2026	93.70	98.27	88.30	89.16	89.16	-7.41%	29,300,928
Jan 16, 2026	92.53	99.58	92.40	96.30	96.30	6.10%	36,105,306
Jan 15, 2026	89.27	92.46	86.65	90.76	90.76	-1.13%	24,810,294
Jan 14, 2026	86.35	92.19	84.50	91.80	91.80	6.03%	28,345,962
Jan 13, 2026	89.14	89.73	85.65	86.58	86.58	-1.50%	21,759,465