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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202526.8826.9526.7426.67--0.89%514,560
Jun 4, 202526.7527.4626.1626.9126.910.71%11,683,044
Jun 3, 202527.3928.0026.4726.7226.720.45%12,186,460
Jun 2, 202526.5027.0025.8126.6026.60-0.71%10,757,146
May 30, 202527.0227.2226.0326.7926.79-2.05%12,706,288
May 29, 202529.6930.0327.2627.3527.35-5.46%16,382,724
May 28, 202529.9130.7828.5228.9328.930.59%30,832,457
May 27, 202526.6028.7626.5828.7628.7613.14%21,781,500
May 23, 202525.3425.5224.6725.4225.42-1.55%14,249,928
May 22, 202524.7526.5723.9225.8225.822.58%18,681,195
May 21, 202525.6626.6625.0425.1725.17-3.19%17,081,847
May 20, 202525.9426.4025.3426.0026.000.78%18,173,574
May 19, 202524.3025.8224.2925.8025.800.90%17,316,297
May 16, 202525.3025.7524.9325.5725.571.39%24,452,924
May 15, 202523.5925.2322.7725.2225.224.52%27,530,551
May 14, 202521.9924.5221.8624.1324.1310.54%36,800,892
May 13, 202521.6822.3721.4421.8321.832.68%14,950,661
May 12, 202521.7621.8020.8921.2621.263.66%15,229,690
May 9, 202522.9022.9020.2320.5120.51-11.21%30,349,715
May 8, 202523.0323.2022.2523.1023.103.63%15,754,037
May 7, 202522.4022.4821.8522.2922.29-0.36%7,784,717
May 6, 202521.9222.4421.5022.3722.37-0.49%7,751,350
May 5, 202522.5622.9322.2622.4822.48-2.22%8,016,305
May 2, 202522.3823.4222.3422.9922.993.93%12,728,867
May 1, 202522.3722.3821.7022.1222.121.51%8,397,374
Apr 30, 202521.2022.1020.7321.7921.79-2.72%10,400,129
Apr 29, 202522.8323.0022.3022.4022.40-1.19%6,646,525
Apr 28, 202523.2023.7721.7222.6722.671.30%13,139,011
Apr 25, 202521.9922.5621.7522.3822.382.29%13,775,635
Apr 24, 202520.3122.0720.0221.8821.887.84%15,536,370
Apr 23, 202520.4521.4020.0920.2920.296.57%17,819,299
Apr 22, 202518.8819.4218.5519.0419.042.09%9,383,879
Apr 21, 202519.4719.7218.2118.6518.65-5.52%9,055,626
Apr 17, 202520.0920.4319.4219.7419.74-1.18%9,225,420
Apr 16, 202520.3020.6419.5119.9819.98-5.20%14,733,021
Apr 15, 202519.9522.1019.7721.0721.0710.14%30,434,199
Apr 14, 202520.3120.4618.6619.1319.13-2.55%13,196,837
Apr 11, 202519.5619.9718.8719.6319.63-15,484,352
Apr 10, 202519.8120.7418.9319.6319.63-4.66%16,731,421
Apr 9, 202517.5021.3917.2020.5920.5919.85%31,470,410
Apr 8, 202518.5419.3916.7317.1817.18-1.94%19,958,387
Apr 7, 202514.7218.2414.7117.5217.527.03%23,935,487
Apr 4, 202517.1317.3815.0016.3716.37-8.50%22,799,681
Apr 3, 202517.7718.3117.4217.8917.89-7.50%16,592,890
Apr 2, 202517.5919.7517.5019.3419.346.56%15,260,401
Apr 1, 202517.6918.8017.1118.1518.151.51%14,075,277
Mar 31, 202517.8918.4017.3517.8817.88-3.97%15,132,500
Mar 28, 202519.5619.7918.4318.6218.621.09%25,511,877
Mar 27, 202519.0519.2918.3118.4218.42-5.25%11,754,337
Mar 26, 202520.0420.3519.3919.4419.44-4.09%12,811,602