Rocket Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	70.81	74.10	69.47	71.91	71.91	2.54%	16,937,055
Mar 3, 2026	68.86	73.25	66.19	70.13	70.13	-1.18%	17,375,045
Mar 2, 2026	66.68	72.10	66.45	70.97	70.97	2.71%	18,845,548
Feb 27, 2026	67.59	69.59	64.10	69.10	69.10	-4.89%	25,729,770
Feb 26, 2026	70.05	72.74	68.81	72.65	72.65	3.49%	18,411,598
Feb 25, 2026	71.10	71.85	68.88	70.20	70.20	0.33%	11,793,707
Feb 24, 2026	68.88	70.06	66.60	69.97	69.97	-0.34%	12,858,256
Feb 23, 2026	68.76	71.25	68.50	70.21	70.21	-0.92%	13,795,748
Feb 20, 2026	75.48	78.20	69.40	70.86	70.86	-7.47%	18,253,465
Feb 19, 2026	72.90	77.11	72.35	76.58	76.58	2.90%	14,693,382
Feb 18, 2026	71.00	75.77	69.99	74.42	74.42	6.48%	19,118,368
Feb 17, 2026	66.08	70.99	65.00	69.89	69.89	3.63%	12,059,196
Feb 13, 2026	66.70	69.60	65.50	67.44	67.44	2.17%	14,737,916
Feb 12, 2026	67.53	68.45	63.87	66.01	66.01	-5.19%	18,313,696
Feb 11, 2026	73.13	73.40	67.02	69.62	69.62	-3.35%	17,563,088
Feb 10, 2026	74.60	75.86	71.55	72.03	72.03	-5.02%	13,195,609
Feb 9, 2026	72.03	76.80	70.75	75.84	75.84	4.87%	16,394,444
Feb 6, 2026	69.00	72.66	67.00	72.32	72.32	9.05%	20,049,555
Feb 5, 2026	69.98	72.99	65.20	66.32	66.32	-9.29%	22,675,406
Feb 4, 2026	81.35	81.35	68.56	73.11	73.11	-10.04%	26,237,423
Feb 3, 2026	78.60	81.32	75.77	81.27	81.27	9.60%	19,000,581
Feb 2, 2026	79.16	80.70	73.88	74.15	74.15	-7.39%	18,337,002
Jan 30, 2026	85.00	89.32	78.02	80.07	80.07	-6.55%	22,706,972
Jan 29, 2026	87.94	89.00	83.00	85.68	85.68	-3.26%	15,857,335
Jan 28, 2026	87.22	89.80	86.03	88.57	88.57	1.80%	16,262,985
Jan 27, 2026	82.89	87.00	82.00	87.00	87.00	8.10%	17,676,463
Jan 26, 2026	86.75	87.16	80.01	80.48	80.48	-9.47%	21,659,884
Jan 23, 2026	89.06	94.45	86.12	88.90	88.90	1.05%	24,380,957
Jan 22, 2026	86.38	89.40	81.35	87.98	87.98	0.18%	30,063,005
Jan 21, 2026	90.02	91.25	82.71	87.82	87.82	-1.50%	30,538,728
Jan 20, 2026	93.70	98.27	88.30	89.16	89.16	-7.41%	29,300,928
Jan 16, 2026	92.53	99.58	92.40	96.30	96.30	6.10%	36,105,306
Jan 15, 2026	89.27	92.46	86.65	90.76	90.76	-1.13%	24,810,294
Jan 14, 2026	86.35	92.19	84.50	91.80	91.80	6.03%	28,345,962
Jan 13, 2026	89.14	89.73	85.65	86.58	86.58	-1.50%	21,759,465
Jan 12, 2026	84.98	88.84	83.42	87.90	87.90	3.59%	22,125,035
Jan 9, 2026	84.53	88.43	82.45	84.85	84.85	2.13%	23,780,421
Jan 8, 2026	85.50	89.87	82.26	83.08	83.08	-1.19%	29,874,189
Jan 7, 2026	84.10	85.96	81.85	84.08	84.08	-2.27%	28,603,484
Jan 6, 2026	77.76	86.25	74.05	86.03	86.03	10.10%	43,669,685
Jan 5, 2026	74.62	78.25	71.31	78.14	78.14	2.83%	33,498,622
Jan 2, 2026	70.63	76.24	66.85	75.99	75.99	8.93%	31,517,644
Dec 31, 2025	71.50	73.20	69.13	69.76	69.76	-0.98%	17,594,248
Dec 30, 2025	73.03	74.69	70.44	70.45	70.45	0.47%	30,151,682
Dec 29, 2025	69.50	72.74	69.32	70.12	70.12	-0.75%	18,294,098
Dec 26, 2025	76.68	76.99	70.39	70.65	70.65	-8.46%	23,157,785
Dec 24, 2025	78.04	79.83	74.80	77.18	77.18	-	16,720,593
Dec 23, 2025	73.81	79.18	73.29	77.18	77.18	-0.48%	35,673,312
Dec 22, 2025	72.94	78.45	72.75	77.55	77.55	9.97%	48,279,566
Dec 19, 2025	61.12	70.56	60.75	70.52	70.52	17.69%	52,764,831