Rocket Lab Corporation (RKLB)
NASDAQ: RKLB · Real-Time Price · USD
65.62
+1.06 (1.64%)
At close: Oct 27, 2025, 4:00 PM EDT
65.96
+0.34 (0.52%)
After-hours: Oct 27, 2025, 7:59 PM EDT
Rocket Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 66.19 | 66.35 | 64.15 | 65.62 | 65.62 | 1.64% | 16,080,727 |
| 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 |
| Oct 20, 2025 | 69.14 | 72.18 | 66.68 | 67.35 | 67.35 | 1.63% | 25,835,156 |
| Oct 17, 2025 | 65.89 | 68.50 | 63.70 | 66.27 | 66.27 | -1.09% | 16,892,933 |
| Oct 16, 2025 | 70.07 | 72.25 | 66.43 | 67.00 | 67.00 | -3.28% | 23,835,179 |
| Oct 15, 2025 | 70.02 | 73.97 | 67.08 | 69.27 | 69.27 | 1.82% | 26,290,819 |
| Oct 14, 2025 | 65.34 | 69.67 | 62.19 | 68.03 | 68.03 | 3.99% | 27,623,545 |
| Oct 13, 2025 | 67.88 | 70.44 | 64.62 | 65.42 | 65.42 | 1.81% | 26,180,258 |
| Oct 10, 2025 | 70.80 | 73.50 | 64.14 | 64.26 | 64.26 | -3.25% | 40,876,811 |
| Oct 9, 2025 | 64.90 | 68.54 | 64.42 | 66.42 | 66.42 | 1.70% | 25,844,499 |
| Oct 8, 2025 | 64.15 | 68.53 | 63.65 | 65.31 | 65.31 | 6.18% | 36,149,875 |
| Oct 7, 2025 | 59.01 | 62.56 | 57.02 | 61.51 | 61.51 | 5.15% | 36,545,635 |
| Oct 6, 2025 | 56.87 | 59.26 | 55.80 | 58.50 | 58.50 | 4.17% | 31,020,499 |
| 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 |