Rocket Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	100.43	102.10	92.30	93.09	93.09	-7.34%	20,076,142
Jul 2, 2026	100.99	106.99	97.91	100.46	100.46	0.39%	22,122,861
Jul 1, 2026	101.20	107.60	97.62	100.07	100.07	-1.55%	21,314,127
Jun 30, 2026	97.20	104.16	95.64	101.65	101.65	3.71%	32,552,584
Jun 29, 2026	91.30	99.08	89.85	98.01	98.01	15.93%	42,617,033
Jun 26, 2026	81.11	86.28	80.73	84.54	84.54	4.77%	34,394,174
Jun 25, 2026	86.11	86.11	80.00	80.69	80.69	-5.53%	26,903,043
Jun 24, 2026	93.85	94.30	84.85	85.41	85.41	-10.21%	26,770,883
Jun 23, 2026	96.02	101.73	94.89	95.12	95.12	-5.16%	22,306,722
Jun 22, 2026	106.99	107.40	96.50	100.29	100.29	-6.48%	27,782,000
Jun 18, 2026	108.83	109.55	100.96	107.24	107.24	-0.69%	70,325,989
Jun 17, 2026	104.12	111.34	104.04	107.98	107.98	3.20%	28,722,971
Jun 16, 2026	107.71	108.50	103.07	104.63	104.63	-4.23%	27,885,014
Jun 15, 2026	107.96	110.78	105.80	109.25	109.25	6.70%	28,928,329
Jun 12, 2026	118.02	118.38	99.61	102.39	102.39	-10.79%	63,386,962
Jun 11, 2026	106.59	115.05	105.40	114.78	114.78	9.26%	26,119,265
Jun 10, 2026	107.70	111.96	104.41	105.05	105.05	-2.94%	13,000,840
Jun 9, 2026	118.40	119.79	101.20	108.23	108.23	-4.77%	23,730,202
Jun 8, 2026	114.67	116.25	111.00	113.65	113.65	3.24%	13,433,176
Jun 5, 2026	114.27	117.98	106.73	110.08	110.08	-8.23%	21,477,392
Jun 4, 2026	113.09	122.63	110.39	119.95	119.95	4.58%	24,826,280
Jun 3, 2026	119.58	122.51	113.66	114.70	114.70	-6.99%	21,579,823
Jun 2, 2026	125.34	128.40	122.56	123.32	123.32	0.76%	19,498,016
Jun 1, 2026	132.38	135.63	121.00	122.39	122.39	-14.70%	37,294,596
May 29, 2026	139.94	144.00	134.05	143.48	143.48	-3.07%	34,878,622
May 28, 2026	147.17	150.83	142.37	148.03	148.03	-1.46%	20,458,569
May 27, 2026	149.72	151.00	137.91	150.23	150.23	4.91%	29,193,281
May 26, 2026	141.97	146.00	138.56	143.20	143.20	5.48%	32,920,000
May 22, 2026	131.41	139.76	131.31	135.76	135.76	8.22%	32,970,699
May 21, 2026	126.14	130.87	123.80	125.45	125.45	-6.58%	30,826,434
May 20, 2026	127.48	135.35	124.22	134.28	134.28	5.47%	24,347,709
May 19, 2026	125.97	129.57	115.23	127.31	127.31	-2.94%	30,076,859
May 18, 2026	132.76	138.38	125.67	131.16	131.16	5.12%	32,319,469
May 15, 2026	128.10	130.37	121.80	124.77	124.77	-5.87%	22,469,092
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