Rocket Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	45.50	48.20	45.49	47.73	47.73	4.12%	18,769,250
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
Aug 15, 2025	42.98	44.88	41.75	44.27	44.27	3.41%	14,183,124
Aug 14, 2025	42.76	45.69	42.01	42.81	42.81	-0.44%	18,472,926
Aug 13, 2025	44.00	44.70	42.44	43.00	43.00	-0.99%	14,523,637
Aug 12, 2025	45.37	47.27	43.42	43.43	43.43	-3.53%	20,922,204
Aug 11, 2025	44.65	46.10	41.51	45.02	45.02	0.74%	24,893,549
Aug 8, 2025	47.54	49.92	43.50	44.69	44.69	1.09%	39,170,199
Aug 7, 2025	44.19	44.58	43.10	44.21	44.21	0.25%	21,522,059
Aug 6, 2025	44.71	45.10	43.67	44.10	44.10	-1.45%	8,051,641
Aug 5, 2025	45.12	45.38	43.13	44.75	44.75	0.47%	10,920,434
Aug 4, 2025	45.10	45.80	44.07	44.54	44.54	-0.60%	11,625,061
Aug 1, 2025	43.20	46.17	42.32	44.81	44.81	-2.42%	16,566,292
Jul 31, 2025	46.37	47.72	45.43	45.92	45.92	-1.12%	13,041,472
Jul 30, 2025	43.86	46.56	43.36	46.44	46.44	6.05%	16,853,439
Jul 29, 2025	45.41	45.51	42.83	43.79	43.79	-2.93%	14,706,515
Jul 28, 2025	47.96	48.17	44.41	45.11	45.11	-4.89%	20,928,726
Jul 25, 2025	47.90	48.23	46.45	47.43	47.43	-1.45%	14,517,933
Jul 24, 2025	49.30	49.62	47.31	48.13	48.13	-2.08%	12,600,554
Jul 23, 2025	47.62	49.28	46.93	49.15	49.15	4.84%	18,179,914
Jul 22, 2025	45.99	47.87	44.46	46.88	46.88	-0.66%	24,381,737
Jul 21, 2025	50.05	51.58	46.85	47.19	47.19	-8.17%	29,305,900
Jul 18, 2025	50.65	51.85	47.91	51.39	51.39	0.12%	32,919,640
Jul 17, 2025	48.70	53.44	48.60	51.33	51.33	7.63%	46,760,173
Jul 16, 2025	45.55	48.07	44.86	47.69	47.69	6.93%	26,770,886
Jul 15, 2025	43.29	45.48	42.82	44.60	44.60	3.22%	29,999,724
Jul 14, 2025	39.30	43.47	38.77	43.21	43.21	10.71%	29,196,169
Jul 11, 2025	38.97	40.30	38.60	39.03	39.03	-0.18%	16,371,475
Jul 10, 2025	39.17	39.68	38.13	39.10	39.10	-0.10%	13,663,829
Jul 9, 2025	38.53	39.43	37.77	39.14	39.14	1.03%	16,267,272
Jul 8, 2025	38.49	39.94	37.98	38.74	38.74	-0.36%	27,769,372
Jul 7, 2025	36.98	39.06	35.28	38.88	38.88	9.03%	35,564,138
Jul 3, 2025	35.79	36.21	35.25	35.66	35.66	-0.06%	7,975,973
Jul 2, 2025	34.39	35.79	33.73	35.68	35.68	3.93%	14,865,574
Jul 1, 2025	37.02	38.26	33.88	34.33	34.33	-4.03%	26,656,511
Jun 30, 2025	36.54	37.95	35.42	35.77	35.77	1.10%	18,438,352
Jun 27, 2025	36.65	37.66	34.83	35.38	35.38	-2.10%	75,749,287