Rocket Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	71.50	73.20	69.13	69.76	69.76	-0.98%	17,496,752
Dec 30, 2025	73.03	74.69	70.44	70.45	70.45	0.47%	29,955,000
Dec 29, 2025	69.50	72.74	69.32	70.12	70.12	-0.75%	18,142,421
Dec 26, 2025	76.68	76.99	70.39	70.65	70.65	-8.46%	22,776,596
Dec 24, 2025	78.04	79.83	74.80	77.18	77.18	-	16,645,762
Dec 23, 2025	73.81	79.18	73.29	77.18	77.18	-0.48%	35,383,371
Dec 22, 2025	72.94	78.45	72.75	77.55	77.55	9.97%	46,457,677
Dec 19, 2025	61.12	70.56	60.75	70.52	70.52	17.69%	52,550,835
Dec 18, 2025	56.20	60.25	56.03	59.92	59.92	11.05%	27,939,357
Dec 17, 2025	56.10	56.91	53.09	53.96	53.96	-2.76%	23,761,067
Dec 16, 2025	54.19	56.73	52.68	55.49	55.49	0.14%	22,447,398
Dec 15, 2025	63.05	64.56	55.08	55.41	55.41	-9.89%	32,932,215
Dec 12, 2025	62.50	65.18	59.80	61.49	61.49	-3.21%	33,545,330
Dec 11, 2025	57.51	64.15	56.85	63.53	63.53	10.45%	31,378,814
Dec 10, 2025	53.44	58.83	52.25	57.52	57.52	7.65%	38,839,854
Dec 9, 2025	51.23	53.75	50.34	53.43	53.43	3.63%	17,526,159
Dec 8, 2025	50.08	52.37	49.22	51.56	51.56	5.11%	21,748,454
Dec 5, 2025	48.88	49.70	47.70	49.06	49.06	-0.64%	14,633,125
Dec 4, 2025	45.65	49.68	44.82	49.37	49.37	10.40%	28,366,585
Dec 3, 2025	41.90	44.74	41.50	44.72	44.72	6.73%	14,385,205
Dec 2, 2025	40.56	42.99	40.42	41.90	41.90	3.79%	13,390,810
Dec 1, 2025	41.15	41.30	39.98	40.37	40.37	-4.20%	13,260,625
Nov 28, 2025	42.51	42.70	41.80	42.14	42.14	0.50%	5,636,841
Nov 26, 2025	43.24	43.59	41.38	41.93	41.93	-1.57%	10,906,064
Nov 25, 2025	42.03	42.81	40.38	42.60	42.60	0.35%	10,568,827
Nov 24, 2025	40.76	42.53	39.30	42.45	42.45	5.33%	20,280,997
Nov 21, 2025	39.83	41.05	37.57	40.30	40.30	2.08%	18,869,983
Nov 20, 2025	46.08	46.26	39.32	39.48	39.48	-9.49%	25,029,291
Nov 19, 2025	42.50	44.53	42.43	43.62	43.62	1.96%	15,303,963
Nov 18, 2025	42.22	43.61	41.23	42.78	42.78	-1.22%	16,982,022
Nov 17, 2025	45.15	45.68	42.23	43.31	43.31	-4.90%	17,583,509
Nov 14, 2025	43.71	47.22	43.30	45.54	45.54	0.64%	21,107,143
Nov 13, 2025	48.76	49.38	44.37	45.25	45.25	-9.45%	26,517,134
Nov 12, 2025	51.93	55.33	49.66	49.97	49.97	-2.48%	21,987,076
Nov 11, 2025	56.00	56.96	51.21	51.24	51.24	-1.27%	33,240,062
Nov 10, 2025	53.74	54.50	50.76	51.90	51.90	0.50%	22,929,766
Nov 7, 2025	47.66	52.10	46.31	51.64	51.64	4.09%	25,058,754
Nov 6, 2025	56.21	56.21	49.41	49.61	49.61	-12.07%	21,053,053
Nov 5, 2025	56.66	57.28	54.87	56.42	56.42	-0.27%	13,254,318
Nov 4, 2025	57.80	59.49	56.51	56.57	56.57	-7.78%	13,725,537
Nov 3, 2025	63.03	63.10	59.13	61.34	61.34	-2.60%	11,463,477
Oct 31, 2025	61.77	63.45	60.40	62.98	62.98	3.38%	13,830,091
Oct 30, 2025	65.00	65.18	60.89	60.92	60.92	-7.92%	12,478,959
Oct 29, 2025	64.15	67.39	63.48	66.16	66.16	3.78%	17,907,153
Oct 28, 2025	65.68	66.54	63.61	63.75	63.75	-2.85%	11,772,870
Oct 27, 2025	66.19	66.35	64.15	65.62	65.62	1.64%	19,183,285
Oct 24, 2025	64.81	66.18	63.65	64.56	64.56	1.56%	12,041,181
Oct 23, 2025	61.56	64.70	60.75	63.57	63.57	4.96%	13,226,358
Oct 22, 2025	62.97	64.02	58.41	60.57	60.57	-7.39%	22,149,432
Oct 21, 2025	68.04	68.04	64.86	65.40	65.40	-2.90%	17,508,152