Rocket Lab Corporation (RKLB)
NASDAQ: RKLB · Real-Time Price · USD
26.08
-0.83 (-3.08%)
Jun 5, 2025, 10:10 AM - Market open
Rocket Lab Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 26.88 | 26.95 | 26.74 | 26.67 | - | -0.89% | 514,560 |
Jun 4, 2025 | 26.75 | 27.46 | 26.16 | 26.91 | 26.91 | 0.71% | 11,683,044 |
Jun 3, 2025 | 27.39 | 28.00 | 26.47 | 26.72 | 26.72 | 0.45% | 12,186,460 |
Jun 2, 2025 | 26.50 | 27.00 | 25.81 | 26.60 | 26.60 | -0.71% | 10,757,146 |
May 30, 2025 | 27.02 | 27.22 | 26.03 | 26.79 | 26.79 | -2.05% | 12,706,288 |
May 29, 2025 | 29.69 | 30.03 | 27.26 | 27.35 | 27.35 | -5.46% | 16,382,724 |
May 28, 2025 | 29.91 | 30.78 | 28.52 | 28.93 | 28.93 | 0.59% | 30,832,457 |
May 27, 2025 | 26.60 | 28.76 | 26.58 | 28.76 | 28.76 | 13.14% | 21,781,500 |
May 23, 2025 | 25.34 | 25.52 | 24.67 | 25.42 | 25.42 | -1.55% | 14,249,928 |
May 22, 2025 | 24.75 | 26.57 | 23.92 | 25.82 | 25.82 | 2.58% | 18,681,195 |
May 21, 2025 | 25.66 | 26.66 | 25.04 | 25.17 | 25.17 | -3.19% | 17,081,847 |
May 20, 2025 | 25.94 | 26.40 | 25.34 | 26.00 | 26.00 | 0.78% | 18,173,574 |
May 19, 2025 | 24.30 | 25.82 | 24.29 | 25.80 | 25.80 | 0.90% | 17,316,297 |
May 16, 2025 | 25.30 | 25.75 | 24.93 | 25.57 | 25.57 | 1.39% | 24,452,924 |
May 15, 2025 | 23.59 | 25.23 | 22.77 | 25.22 | 25.22 | 4.52% | 27,530,551 |
May 14, 2025 | 21.99 | 24.52 | 21.86 | 24.13 | 24.13 | 10.54% | 36,800,892 |
May 13, 2025 | 21.68 | 22.37 | 21.44 | 21.83 | 21.83 | 2.68% | 14,950,661 |
May 12, 2025 | 21.76 | 21.80 | 20.89 | 21.26 | 21.26 | 3.66% | 15,229,690 |
May 9, 2025 | 22.90 | 22.90 | 20.23 | 20.51 | 20.51 | -11.21% | 30,349,715 |
May 8, 2025 | 23.03 | 23.20 | 22.25 | 23.10 | 23.10 | 3.63% | 15,754,037 |
May 7, 2025 | 22.40 | 22.48 | 21.85 | 22.29 | 22.29 | -0.36% | 7,784,717 |
May 6, 2025 | 21.92 | 22.44 | 21.50 | 22.37 | 22.37 | -0.49% | 7,751,350 |
May 5, 2025 | 22.56 | 22.93 | 22.26 | 22.48 | 22.48 | -2.22% | 8,016,305 |
May 2, 2025 | 22.38 | 23.42 | 22.34 | 22.99 | 22.99 | 3.93% | 12,728,867 |
May 1, 2025 | 22.37 | 22.38 | 21.70 | 22.12 | 22.12 | 1.51% | 8,397,374 |
Apr 30, 2025 | 21.20 | 22.10 | 20.73 | 21.79 | 21.79 | -2.72% | 10,400,129 |
Apr 29, 2025 | 22.83 | 23.00 | 22.30 | 22.40 | 22.40 | -1.19% | 6,646,525 |
Apr 28, 2025 | 23.20 | 23.77 | 21.72 | 22.67 | 22.67 | 1.30% | 13,139,011 |
Apr 25, 2025 | 21.99 | 22.56 | 21.75 | 22.38 | 22.38 | 2.29% | 13,775,635 |
Apr 24, 2025 | 20.31 | 22.07 | 20.02 | 21.88 | 21.88 | 7.84% | 15,536,370 |
Apr 23, 2025 | 20.45 | 21.40 | 20.09 | 20.29 | 20.29 | 6.57% | 17,819,299 |
Apr 22, 2025 | 18.88 | 19.42 | 18.55 | 19.04 | 19.04 | 2.09% | 9,383,879 |
Apr 21, 2025 | 19.47 | 19.72 | 18.21 | 18.65 | 18.65 | -5.52% | 9,055,626 |
Apr 17, 2025 | 20.09 | 20.43 | 19.42 | 19.74 | 19.74 | -1.18% | 9,225,420 |
Apr 16, 2025 | 20.30 | 20.64 | 19.51 | 19.98 | 19.98 | -5.20% | 14,733,021 |
Apr 15, 2025 | 19.95 | 22.10 | 19.77 | 21.07 | 21.07 | 10.14% | 30,434,199 |
Apr 14, 2025 | 20.31 | 20.46 | 18.66 | 19.13 | 19.13 | -2.55% | 13,196,837 |
Apr 11, 2025 | 19.56 | 19.97 | 18.87 | 19.63 | 19.63 | - | 15,484,352 |
Apr 10, 2025 | 19.81 | 20.74 | 18.93 | 19.63 | 19.63 | -4.66% | 16,731,421 |
Apr 9, 2025 | 17.50 | 21.39 | 17.20 | 20.59 | 20.59 | 19.85% | 31,470,410 |
Apr 8, 2025 | 18.54 | 19.39 | 16.73 | 17.18 | 17.18 | -1.94% | 19,958,387 |
Apr 7, 2025 | 14.72 | 18.24 | 14.71 | 17.52 | 17.52 | 7.03% | 23,935,487 |
Apr 4, 2025 | 17.13 | 17.38 | 15.00 | 16.37 | 16.37 | -8.50% | 22,799,681 |
Apr 3, 2025 | 17.77 | 18.31 | 17.42 | 17.89 | 17.89 | -7.50% | 16,592,890 |
Apr 2, 2025 | 17.59 | 19.75 | 17.50 | 19.34 | 19.34 | 6.56% | 15,260,401 |
Apr 1, 2025 | 17.69 | 18.80 | 17.11 | 18.15 | 18.15 | 1.51% | 14,075,277 |
Mar 31, 2025 | 17.89 | 18.40 | 17.35 | 17.88 | 17.88 | -3.97% | 15,132,500 |
Mar 28, 2025 | 19.56 | 19.79 | 18.43 | 18.62 | 18.62 | 1.09% | 25,511,877 |
Mar 27, 2025 | 19.05 | 19.29 | 18.31 | 18.42 | 18.42 | -5.25% | 11,754,337 |
Mar 26, 2025 | 20.04 | 20.35 | 19.39 | 19.44 | 19.44 | -4.09% | 12,811,602 |