Rocket Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	107.96	110.78	105.80	109.25	109.25	6.70%	28,673,268
Jun 12, 2026	118.02	118.38	99.61	102.39	102.39	-10.79%	62,440,175
Jun 11, 2026	106.59	115.05	105.40	114.78	114.78	9.26%	24,850,802
Jun 10, 2026	107.70	111.96	104.41	105.05	105.05	-2.94%	12,739,389
Jun 9, 2026	118.40	119.79	101.20	108.23	108.23	-4.77%	23,483,167
Jun 8, 2026	114.67	116.25	111.00	113.65	113.65	3.24%	13,324,482
Jun 5, 2026	114.27	117.98	106.73	110.08	110.08	-8.23%	21,048,908
Jun 4, 2026	113.09	122.63	110.39	119.95	119.95	4.58%	24,209,049
Jun 3, 2026	119.58	122.51	113.66	114.70	114.70	-6.99%	20,871,237
Jun 2, 2026	125.34	128.40	122.56	123.32	123.32	0.76%	19,253,039
Jun 1, 2026	132.38	135.63	121.00	122.39	122.39	-14.70%	36,889,080
May 29, 2026	139.94	144.00	134.05	143.48	143.48	-3.07%	34,684,398
May 28, 2026	147.17	150.83	142.37	148.03	148.03	-1.46%	20,266,890
May 27, 2026	149.72	151.00	137.91	150.23	150.23	4.91%	28,923,188
May 26, 2026	141.97	146.00	138.56	143.20	143.20	5.48%	32,482,999
May 22, 2026	131.41	139.76	131.31	135.76	135.76	8.22%	32,693,076
May 21, 2026	126.14	130.87	123.80	125.45	125.45	-6.58%	30,528,399
May 20, 2026	127.48	135.35	124.22	134.28	134.28	5.47%	22,235,240
May 19, 2026	125.97	129.57	115.23	127.31	127.31	-2.94%	29,881,401
May 18, 2026	132.76	138.38	125.67	131.16	131.16	5.12%	32,112,587
May 15, 2026	128.10	130.37	121.80	124.77	124.77	-5.87%	22,025,763
May 14, 2026	123.10	133.18	121.31	132.55	132.55	6.77%	25,324,053
May 13, 2026	123.90	127.24	116.89	124.15	124.15	5.61%	26,587,438
May 12, 2026	112.76	121.49	112.41	117.56	117.56	0.18%	34,195,208
May 11, 2026	105.27	123.94	104.00	117.35	117.35	11.26%	54,779,694
May 8, 2026	86.04	105.62	85.87	105.47	105.47	34.22%	79,927,310
May 7, 2026	84.71	84.79	77.93	78.58	78.58	-7.17%	22,942,886
May 6, 2026	79.62	84.68	78.86	84.65	84.65	7.48%	19,779,207
May 5, 2026	82.60	83.00	76.56	78.76	78.76	-1.93%	17,126,006
May 4, 2026	78.36	81.83	76.25	80.31	80.31	1.90%	16,241,287
May 1, 2026	83.53	83.79	78.43	78.81	78.81	-4.48%	16,378,755
Apr 30, 2026	77.55	83.59	77.47	82.51	82.51	7.13%	17,604,179
Apr 29, 2026	77.86	78.01	73.99	77.02	77.02	-2.00%	17,751,382
Apr 28, 2026	80.08	81.78	77.60	78.59	78.59	-4.50%	14,379,661
Apr 27, 2026	79.69	82.48	77.05	82.29	82.29	3.28%	19,386,340
Apr 24, 2026	86.34	86.41	79.08	79.68	79.68	-5.82%	22,130,433
Apr 23, 2026	89.85	90.30	81.57	84.60	84.60	-6.04%	22,664,071
Apr 22, 2026	90.47	93.10	87.76	90.04	90.04	3.92%	21,474,443
Apr 21, 2026	90.33	91.95	85.75	86.64	86.64	-3.15%	27,450,439
Apr 20, 2026	84.85	90.35	84.60	89.46	89.46	5.50%	28,827,370
Apr 17, 2026	84.08	86.99	83.60	84.80	84.80	2.25%	26,066,330
Apr 16, 2026	76.97	83.49	76.90	82.93	82.93	12.68%	41,014,174
Apr 15, 2026	73.59	74.59	69.60	73.60	73.60	1.91%	23,568,742
Apr 14, 2026	73.56	74.75	70.48	72.22	72.22	2.27%	22,642,963
Apr 13, 2026	67.05	71.55	66.59	70.62	70.62	3.78%	17,994,712
Apr 10, 2026	67.70	70.06	66.34	68.05	68.05	1.96%	18,621,040
Apr 9, 2026	69.06	69.79	66.55	66.74	66.74	-3.39%	17,250,859
Apr 8, 2026	72.00	73.67	67.81	69.08	69.08	4.16%	26,863,788
Apr 7, 2026	67.12	68.30	63.96	66.32	66.32	-1.99%	25,396,302
Apr 6, 2026	67.73	70.32	66.60	67.67	67.67	-0.09%	22,351,812