Rocket Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	62.23	69.39	61.86	67.73	67.73	3.37%	32,670,583
Apr 1, 2026	65.50	68.67	65.30	65.52	65.52	2.02%	27,157,225
Mar 31, 2026	61.71	64.58	59.03	64.22	64.22	11.92%	26,607,368
Mar 30, 2026	61.45	61.64	56.13	57.38	57.38	-5.83%	21,933,537
Mar 27, 2026	66.01	66.10	60.35	60.93	60.93	-7.60%	20,311,772
Mar 26, 2026	71.20	72.09	65.59	65.94	65.94	-9.52%	22,988,838
Mar 25, 2026	68.94	75.06	68.94	72.88	72.88	10.31%	34,508,770
Mar 24, 2026	67.00	68.60	64.46	66.07	66.07	-2.84%	21,358,030
Mar 23, 2026	68.09	69.45	66.05	68.00	68.00	1.15%	23,852,276
Mar 20, 2026	72.00	73.98	66.39	67.23	67.23	-6.53%	35,247,172
Mar 19, 2026	68.82	72.73	68.00	71.93	71.93	3.53%	28,549,946
Mar 18, 2026	76.04	76.88	69.40	69.48	69.48	-11.59%	33,919,265
Mar 17, 2026	71.48	78.67	71.27	78.59	78.59	10.21%	29,734,943
Mar 16, 2026	69.33	72.38	68.67	71.31	71.31	4.24%	16,946,721
Mar 13, 2026	69.15	71.31	67.44	68.41	68.41	0.06%	16,039,836