Rocket Lab USA, Inc. (RKLB)
NASDAQ: RKLB · Real-Time Price · USD
19.73
-0.13 (-0.63%)
Feb 28, 2025, 12:57 PM EST - Market open
Rocket Lab USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 21.98 | 22.16 | 19.76 | 19.83 | 19.83 | -6.68% | 23,948,955 |
| Feb 26, 2025 | 21.02 | 21.46 | 20.50 | 21.25 | 21.25 | 4.78% | 16,409,886 |
| Feb 25, 2025 | 21.70 | 22.16 | 19.78 | 20.28 | 20.28 | -9.83% | 29,088,977 |
| Feb 24, 2025 | 23.74 | 23.90 | 21.72 | 22.49 | 22.49 | -4.50% | 19,606,062 |
| Feb 21, 2025 | 25.90 | 25.93 | 23.36 | 23.55 | 23.55 | -6.77% | 16,255,114 |
| Feb 20, 2025 | 25.98 | 26.15 | 23.87 | 25.26 | 25.26 | -2.58% | 22,884,773 |
| Feb 19, 2025 | 28.00 | 28.30 | 25.73 | 25.93 | 25.93 | -6.52% | 18,899,047 |
| Feb 18, 2025 | 28.27 | 29.79 | 27.39 | 27.74 | 27.74 | -1.00% | 20,977,182 |
| Feb 14, 2025 | 28.24 | 28.65 | 27.04 | 28.02 | 28.02 | -0.99% | 15,313,031 |
| Feb 13, 2025 | 28.08 | 28.38 | 27.01 | 28.30 | 28.30 | 2.46% | 18,636,357 |
| Feb 12, 2025 | 28.01 | 28.58 | 27.40 | 27.62 | 27.62 | -2.13% | 15,500,028 |
| Feb 11, 2025 | 29.86 | 30.32 | 28.08 | 28.22 | 28.22 | -7.78% | 20,244,702 |
| Feb 10, 2025 | 27.75 | 31.08 | 27.36 | 30.60 | 30.60 | 11.64% | 27,264,836 |
| Feb 7, 2025 | 27.98 | 29.69 | 27.22 | 27.41 | 27.41 | -0.98% | 19,260,137 |
| Feb 6, 2025 | 28.58 | 28.92 | 27.25 | 27.68 | 27.68 | -3.22% | 15,384,031 |
| Feb 5, 2025 | 28.96 | 29.14 | 27.85 | 28.60 | 28.60 | -0.28% | 15,149,086 |
| Feb 4, 2025 | 29.02 | 30.16 | 28.41 | 28.68 | 28.68 | 1.06% | 17,138,224 |
| Feb 3, 2025 | 27.19 | 29.18 | 26.45 | 28.38 | 28.38 | -2.31% | 18,884,717 |
| Jan 31, 2025 | 28.75 | 30.53 | 28.26 | 29.05 | 29.05 | 1.82% | 20,697,040 |
| Jan 30, 2025 | 29.19 | 30.81 | 27.77 | 28.53 | 28.53 | -1.18% | 19,556,513 |
| Jan 29, 2025 | 29.24 | 30.45 | 28.26 | 28.87 | 28.87 | -0.38% | 12,874,510 |
| Jan 28, 2025 | 29.70 | 30.49 | 27.85 | 28.98 | 28.98 | -1.53% | 16,086,858 |
| Jan 27, 2025 | 28.94 | 30.23 | 28.48 | 29.43 | 29.43 | -3.06% | 17,477,224 |
| Jan 24, 2025 | 32.03 | 33.34 | 30.20 | 30.36 | 30.36 | -3.83% | 23,878,644 |
| Jan 23, 2025 | 29.00 | 31.75 | 28.51 | 31.57 | 31.57 | 6.58% | 23,888,105 |
| Jan 22, 2025 | 29.65 | 30.18 | 28.44 | 29.62 | 29.62 | -5.28% | 27,902,183 |
| Jan 21, 2025 | 26.00 | 31.64 | 25.52 | 31.27 | 31.27 | 30.29% | 62,027,703 |
| Jan 17, 2025 | 25.13 | 25.65 | 23.94 | 24.00 | 24.00 | -2.60% | 14,068,297 |
| Jan 16, 2025 | 25.03 | 25.78 | 24.20 | 24.64 | 24.64 | -0.92% | 10,860,202 |
| Jan 15, 2025 | 25.04 | 26.50 | 24.78 | 24.87 | 24.87 | 2.94% | 15,252,228 |
| Jan 14, 2025 | 24.45 | 24.86 | 23.42 | 24.16 | 24.16 | 1.05% | 13,862,770 |
| Jan 13, 2025 | 25.55 | 25.67 | 23.61 | 23.91 | 23.91 | -11.15% | 18,040,154 |
| Jan 10, 2025 | 26.85 | 27.99 | 26.01 | 26.91 | 26.91 | -1.64% | 15,339,962 |
| Jan 8, 2025 | 27.30 | 28.32 | 25.89 | 27.36 | 27.36 | -2.11% | 18,750,161 |
| Jan 7, 2025 | 29.13 | 29.96 | 27.42 | 27.95 | 27.95 | -2.95% | 19,138,758 |
| Jan 6, 2025 | 28.99 | 30.26 | 28.58 | 28.80 | 28.80 | 0.21% | 22,305,366 |
| Jan 3, 2025 | 25.03 | 28.77 | 25.03 | 28.74 | 28.74 | 15.14% | 22,114,682 |
| Jan 2, 2025 | 25.43 | 25.66 | 23.70 | 24.96 | 24.96 | -2.00% | 13,792,668 |
| Dec 31, 2024 | 26.54 | 26.88 | 25.18 | 25.47 | 25.47 | -3.23% | 13,084,832 |
| Dec 30, 2024 | 26.22 | 26.81 | 24.90 | 26.32 | 26.32 | -3.31% | 13,775,610 |
| Dec 27, 2024 | 28.21 | 28.71 | 26.74 | 27.22 | 27.22 | -4.29% | 15,559,153 |
| Dec 26, 2024 | 26.60 | 28.80 | 26.11 | 28.44 | 28.44 | 6.92% | 20,056,033 |
| Dec 24, 2024 | 25.57 | 26.60 | 25.09 | 26.60 | 26.60 | 3.95% | 8,689,609 |
| Dec 23, 2024 | 24.97 | 26.32 | 24.34 | 25.59 | 25.59 | 2.90% | 14,463,670 |
| Dec 20, 2024 | 22.14 | 25.29 | 22.01 | 24.87 | 24.87 | 7.11% | 25,072,884 |
| Dec 19, 2024 | 23.66 | 24.70 | 22.70 | 23.22 | 23.22 | 1.31% | 15,541,757 |
| Dec 18, 2024 | 26.28 | 26.78 | 22.89 | 22.92 | 22.92 | -13.08% | 21,660,874 |
| Dec 17, 2024 | 25.90 | 26.45 | 24.53 | 26.37 | 26.37 | 1.81% | 15,277,958 |
| Dec 16, 2024 | 24.47 | 25.95 | 23.35 | 25.90 | 25.90 | 6.06% | 19,543,689 |
| Dec 13, 2024 | 22.43 | 24.57 | 22.42 | 24.42 | 24.42 | 8.15% | 18,758,537 |
| Dec 12, 2024 | 22.92 | 23.96 | 22.33 | 22.58 | 22.58 | -3.30% | 13,386,699 |
| Dec 11, 2024 | 22.98 | 23.99 | 21.93 | 23.35 | 23.35 | 2.19% | 14,544,824 |
| Dec 10, 2024 | 22.85 | 24.40 | 22.80 | 22.85 | 22.85 | -1.68% | 12,572,951 |
| Dec 9, 2024 | 24.96 | 25.09 | 21.87 | 23.24 | 23.24 | -5.83% | 27,871,041 |
| Dec 6, 2024 | 24.43 | 25.00 | 23.43 | 24.68 | 24.68 | 3.18% | 19,915,408 |
| Dec 5, 2024 | 23.11 | 24.52 | 22.66 | 23.92 | 23.92 | 3.50% | 19,910,388 |
| Dec 4, 2024 | 22.95 | 24.00 | 22.34 | 23.11 | 23.11 | 0.43% | 23,047,128 |
| Dec 3, 2024 | 23.80 | 24.26 | 22.50 | 23.01 | 23.01 | -4.74% | 30,532,442 |
| Dec 2, 2024 | 27.98 | 28.10 | 24.00 | 24.16 | 24.16 | -11.46% | 41,206,917 |
| Nov 29, 2024 | 26.00 | 28.05 | 25.66 | 27.28 | 27.28 | 6.27% | 19,870,548 |
| Nov 27, 2024 | 25.90 | 27.20 | 24.73 | 25.67 | 25.67 | 0.90% | 26,623,100 |
| Nov 26, 2024 | 23.72 | 26.71 | 23.62 | 25.44 | 25.44 | 5.74% | 41,464,099 |
| Nov 25, 2024 | 25.39 | 25.58 | 22.82 | 24.06 | 24.06 | 3.44% | 40,883,178 |
| Nov 22, 2024 | 23.03 | 23.81 | 22.38 | 23.26 | 23.26 | 3.79% | 28,378,030 |
| Nov 21, 2024 | 20.40 | 22.48 | 19.75 | 22.41 | 22.41 | 11.05% | 28,114,890 |
| Nov 20, 2024 | 20.55 | 20.76 | 19.64 | 20.18 | 20.18 | -1.56% | 17,269,695 |
| Nov 19, 2024 | 19.03 | 20.97 | 18.72 | 20.50 | 20.50 | 6.27% | 28,809,562 |
| Nov 18, 2024 | 19.54 | 20.35 | 18.47 | 19.29 | 19.29 | 1.53% | 29,165,923 |
| Nov 15, 2024 | 17.03 | 19.48 | 16.80 | 19.00 | 19.00 | 9.45% | 42,280,047 |
| Nov 14, 2024 | 19.43 | 19.43 | 17.25 | 17.36 | 17.36 | -7.81% | 45,508,969 |
| Nov 13, 2024 | 19.24 | 22.55 | 18.65 | 18.83 | 18.83 | 28.44% | 121,001,251 |
| Nov 12, 2024 | 14.49 | 15.02 | 14.24 | 14.66 | 14.66 | -0.81% | 25,153,564 |
| Nov 11, 2024 | 14.64 | 15.24 | 14.01 | 14.78 | 14.78 | 9.40% | 27,297,214 |
| Nov 8, 2024 | 13.32 | 13.90 | 12.90 | 13.51 | 13.51 | 0.37% | 17,769,112 |
| Nov 7, 2024 | 13.50 | 13.89 | 13.08 | 13.46 | 13.46 | 3.14% | 15,823,830 |
| Nov 6, 2024 | 12.30 | 13.06 | 12.07 | 13.05 | 13.05 | 10.50% | 17,747,251 |
| Nov 5, 2024 | 11.34 | 11.85 | 11.28 | 11.81 | 11.81 | 4.98% | 8,553,958 |
| Nov 4, 2024 | 11.27 | 11.40 | 10.97 | 11.25 | 11.25 | -1.49% | 7,701,599 |
| Nov 1, 2024 | 10.90 | 11.50 | 10.85 | 11.42 | 11.42 | 6.73% | 11,010,849 |
| Oct 31, 2024 | 10.91 | 10.91 | 10.29 | 10.70 | 10.70 | -2.37% | 13,057,466 |
| Oct 30, 2024 | 11.35 | 11.63 | 10.95 | 10.96 | 10.96 | -4.45% | 9,128,508 |
| Oct 29, 2024 | 11.15 | 11.58 | 10.87 | 11.47 | 11.47 | 1.87% | 9,573,348 |
| Oct 28, 2024 | 11.25 | 11.47 | 11.06 | 11.26 | 11.26 | 0.72% | 8,443,051 |
| Oct 25, 2024 | 11.24 | 11.33 | 10.91 | 11.18 | 11.18 | -0.09% | 10,553,284 |
| Oct 24, 2024 | 11.01 | 12.09 | 11.01 | 11.19 | 11.19 | 2.57% | 16,684,242 |
| Oct 23, 2024 | 11.16 | 11.27 | 10.65 | 10.91 | 10.91 | -2.24% | 10,104,856 |
| Oct 22, 2024 | 11.21 | 11.52 | 11.03 | 11.16 | 11.16 | -0.89% | 10,455,704 |
| Oct 21, 2024 | 10.85 | 11.29 | 10.68 | 11.26 | 11.26 | 4.16% | 11,021,171 |
| Oct 18, 2024 | 10.77 | 11.00 | 10.48 | 10.81 | 10.81 | 1.22% | 10,093,113 |
| Oct 17, 2024 | 11.17 | 11.19 | 10.55 | 10.68 | 10.68 | -4.56% | 14,503,153 |
| Oct 16, 2024 | 10.03 | 11.19 | 9.98 | 11.19 | 11.19 | 12.58% | 26,303,545 |
| Oct 15, 2024 | 9.82 | 10.34 | 9.48 | 9.94 | 9.94 | 0.61% | 16,863,619 |
| Oct 14, 2024 | 9.92 | 10.11 | 9.66 | 9.88 | 9.88 | 1.86% | 14,831,171 |
| Oct 11, 2024 | 9.35 | 9.78 | 9.20 | 9.70 | 9.70 | 3.30% | 8,278,486 |
| Oct 10, 2024 | 9.34 | 9.53 | 9.27 | 9.39 | 9.39 | -0.63% | 6,877,009 |
| Oct 9, 2024 | 9.27 | 9.66 | 8.99 | 9.45 | 9.45 | 0.43% | 10,854,528 |
| Oct 8, 2024 | 9.60 | 10.14 | 9.36 | 9.41 | 9.41 | -2.79% | 12,438,522 |
| Oct 7, 2024 | 9.96 | 10.11 | 9.48 | 9.68 | 9.68 | -1.22% | 12,518,515 |
| Oct 4, 2024 | 9.52 | 10.01 | 9.42 | 9.80 | 9.80 | 5.95% | 10,754,750 |
| Oct 3, 2024 | 9.60 | 9.86 | 9.16 | 9.25 | 9.25 | -4.74% | 8,922,634 |