Rocket Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	56.87	59.26	55.80	58.50	-	4.17%	30,898,312
Oct 3, 2025	52.05	56.94	51.26	56.16	56.16	7.03%	37,741,857
Oct 2, 2025	48.64	52.65	48.51	52.47	52.47	9.38%	35,212,859
Oct 1, 2025	47.38	49.42	47.12	47.97	47.97	0.13%	25,640,218
Sep 30, 2025	47.21	47.99	46.51	47.91	47.91	1.91%	14,856,093
Sep 29, 2025	47.40	48.10	46.37	47.01	47.01	1.62%	16,145,380
Sep 26, 2025	47.30	47.69	45.83	46.26	46.26	-0.79%	14,907,054
Sep 25, 2025	48.00	48.62	45.21	46.63	46.63	-4.23%	22,418,540
Sep 24, 2025	51.80	52.48	48.43	48.69	48.69	-7.98%	30,681,604
Sep 23, 2025	49.03	54.16	47.91	52.91	52.91	6.22%	38,063,987
Sep 22, 2025	47.13	50.26	46.80	49.81	49.81	4.23%	22,995,857
Sep 19, 2025	47.68	48.93	47.13	47.79	47.79	1.29%	26,870,013
Sep 18, 2025	48.92	49.19	47.00	47.18	47.18	-1.87%	19,434,130
Sep 17, 2025	47.57	48.54	46.45	48.08	48.08	1.77%	20,731,040
Sep 16, 2025	52.00	52.08	47.01	47.25	47.25	-12.57%	42,608,071
Sep 15, 2025	53.58	55.17	52.72	54.04	54.04	1.31%	23,957,068
Sep 12, 2025	48.98	54.03	48.61	53.34	53.34	10.14%	27,889,793
Sep 11, 2025	46.32	49.67	46.06	48.43	48.43	4.89%	22,816,313
Sep 10, 2025	47.53	48.11	45.60	46.17	46.17	-1.83%	11,638,482
Sep 9, 2025	47.01	47.53	45.51	47.03	47.03	-1.47%	13,243,732
Sep 8, 2025	45.50	48.20	45.49	47.73	47.73	4.12%	18,846,406
Sep 5, 2025	43.57	45.99	42.39	45.84	45.84	6.63%	17,361,988
Sep 4, 2025	44.16	44.58	42.70	42.99	42.99	-1.24%	17,273,102
Sep 3, 2025	50.27	50.90	43.51	43.53	43.53	-11.72%	32,952,627
Sep 2, 2025	46.75	49.54	45.68	49.31	49.31	1.46%	20,305,189
Aug 29, 2025	47.85	48.80	46.02	48.60	48.60	1.44%	15,897,764
Aug 28, 2025	46.88	47.98	45.34	47.91	47.91	3.59%	16,940,195
Aug 27, 2025	48.68	48.74	45.82	46.25	46.25	-3.91%	16,784,736
Aug 26, 2025	47.73	50.92	47.00	48.13	48.13	1.93%	47,698,035
Aug 25, 2025	45.16	49.59	44.05	47.22	47.22	6.40%	30,133,227
Aug 22, 2025	40.97	44.68	40.42	44.38	44.38	6.86%	18,818,248
Aug 21, 2025	40.78	41.87	40.22	41.53	41.53	2.06%	14,951,474
Aug 20, 2025	40.21	40.86	38.26	40.69	40.69	-0.56%	20,325,039
Aug 19, 2025	45.10	45.16	40.90	40.92	40.92	-9.01%	24,104,830
Aug 18, 2025	44.30	47.08	44.03	44.97	44.97	1.58%	21,268,927
Aug 15, 2025	42.98	44.88	41.75	44.27	44.27	3.41%	14,183,124
Aug 14, 2025	42.76	45.69	42.01	42.81	42.81	-0.44%	18,472,926
Aug 13, 2025	44.00	44.70	42.44	43.00	43.00	-0.99%	14,523,637
Aug 12, 2025	45.37	47.27	43.42	43.43	43.43	-3.53%	20,922,204
Aug 11, 2025	44.65	46.10	41.51	45.02	45.02	0.74%	24,893,549
Aug 8, 2025	47.54	49.92	43.50	44.69	44.69	1.09%	39,170,199
Aug 7, 2025	44.19	44.58	43.10	44.21	44.21	0.25%	21,522,059
Aug 6, 2025	44.71	45.10	43.67	44.10	44.10	-1.45%	8,051,641
Aug 5, 2025	45.12	45.38	43.13	44.75	44.75	0.47%	10,920,434
Aug 4, 2025	45.10	45.80	44.07	44.54	44.54	-0.60%	11,625,061
Aug 1, 2025	43.20	46.17	42.32	44.81	44.81	-2.42%	16,566,292
Jul 31, 2025	46.37	47.72	45.43	45.92	45.92	-1.12%	13,041,472
Jul 30, 2025	43.86	46.56	43.36	46.44	46.44	6.05%	16,853,439
Jul 29, 2025	45.41	45.51	42.83	43.79	43.79	-2.93%	14,706,515
Jul 28, 2025	47.96	48.17	44.41	45.11	45.11	-4.89%	20,928,726