Rocket Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	50.65	51.85	47.91	51.39	51.39	0.12%	32,776,347
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
Jun 26, 2025	32.41	37.27	32.41	36.14	36.14	11.72%	41,601,812
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