Rocket Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	32.41	37.27	32.41	36.14	36.14	11.72%	41,331,226
Jun 25, 2025	34.00	34.50	31.78	32.35	32.35	-3.32%	22,969,836
Jun 24, 2025	33.08	34.23	32.43	33.46	33.46	2.07%	28,392,644
Jun 23, 2025	28.93	32.93	28.44	32.78	32.78	9.12%	44,056,812
Jun 20, 2025	28.35	30.11	27.84	30.04	30.04	7.86%	37,065,965
Jun 18, 2025	26.40	28.07	26.23	27.85	27.85	5.41%	18,457,723
Jun 17, 2025	26.10	27.22	25.71	26.42	26.42	-0.49%	14,498,908
Jun 16, 2025	25.87	26.58	25.60	26.55	26.55	4.49%	13,601,318
Jun 13, 2025	25.65	26.51	25.24	25.41	25.41	-3.75%	15,593,935
Jun 12, 2025	27.04	27.41	26.28	26.40	26.40	-3.51%	12,967,501
Jun 11, 2025	27.72	28.04	26.89	27.36	27.36	0.70%	21,283,359
Jun 10, 2025	29.57	29.79	27.00	27.17	27.17	-8.33%	30,798,147
Jun 9, 2025	30.00	32.70	28.36	29.64	29.64	2.49%	60,217,083
Jun 6, 2025	28.16	29.09	26.35	28.92	28.92	9.34%	34,136,532
Jun 5, 2025	26.88	26.96	25.52	26.45	26.45	-1.71%	28,419,065
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