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