Rocket Lab Corporation (BIT:1RKLB)
Italy
· Delayed Price · Currency is EUR 39.54
-1.07 (-2.62%)
At close: Sep 26, 2025
Rocket Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.22 | 40.59 | 39.41 | 39.54 | 39.54 | -2.62% | 1,211 |
| Sep 25, 2025 | 41.90 | 41.99 | 39.75 | 40.60 | 40.60 | -5.24% | 2,030 |
| Sep 24, 2025 | 45.69 | 46.00 | 41.86 | 42.85 | 42.85 | 1.16% | 1,818 |
| Sep 23, 2025 | 42.36 | 42.43 | 41.00 | 42.36 | 42.36 | 1.16% | 269 |
| Sep 22, 2025 | 41.14 | 41.99 | 40.23 | 41.87 | 41.87 | 2.58% | 933 |
| Sep 19, 2025 | 40.13 | 41.14 | 40.13 | 40.82 | 40.82 | -0.69% | 246 |
| Sep 18, 2025 | 41.55 | 42.02 | 40.68 | 41.10 | 41.10 | 2.40% | 835 |
| Sep 17, 2025 | 40.51 | 41.00 | 39.96 | 40.14 | 40.14 | -2.42% | 653 |
| Sep 16, 2025 | 48.14 | 48.14 | 40.45 | 41.13 | 41.13 | -10.52% | 3,662 |
| Sep 15, 2025 | 45.58 | 47.77 | 44.30 | 45.97 | 45.97 | 4.10% | 2,674 |
| Sep 12, 2025 | 41.63 | 44.19 | 41.57 | 44.16 | 44.16 | 6.65% | 1,872 |
| Sep 11, 2025 | 39.68 | 41.30 | 39.40 | 41.40 | 41.40 | 3.67% | 1,462 |
| Sep 10, 2025 | 40.45 | 40.74 | 40.25 | 39.94 | 39.94 | 0.90% | 600 |
| Sep 9, 2025 | 40.75 | 40.75 | 40.07 | 39.58 | 39.58 | -0.38% | 599 |
| Sep 8, 2025 | 38.90 | 40.75 | 37.01 | 39.73 | 39.73 | 7.25% | 1,475 |
| Sep 5, 2025 | 37.16 | 37.80 | 36.55 | 37.05 | 37.05 | -0.01% | 929 |
| Sep 4, 2025 | 38.41 | 39.22 | 36.92 | 37.05 | 37.05 | -6.30% | 1,332 |
| Sep 3, 2025 | 42.42 | 42.89 | 39.70 | 39.54 | 39.54 | -2.67% | 2,814 |
| Sep 2, 2025 | 41.30 | 41.30 | 40.16 | 40.63 | 40.63 | 1.49% | 1,003 |
| Sep 1, 2025 | 40.81 | 40.81 | 40.81 | 40.03 | 40.03 | -1.61% | 75 |
| Aug 29, 2025 | 41.09 | 41.17 | 39.50 | 40.69 | 40.69 | 1.45% | 2,400 |
| Aug 28, 2025 | 37.75 | 40.38 | 37.75 | 40.11 | 40.11 | -2.17% | 1,210 |
| Aug 27, 2025 | 42.29 | 42.49 | 41.80 | 41.00 | 41.00 | -2.05% | 314 |
| Aug 26, 2025 | 40.76 | 43.25 | 40.76 | 41.86 | 41.86 | -0.21% | 1,406 |
| Aug 25, 2025 | 39.52 | 41.95 | 38.10 | 41.95 | 41.95 | 11.75% | 1,878 |
| Aug 22, 2025 | 36.64 | 37.39 | 34.50 | 37.54 | 37.54 | 4.90% | 347 |
| Aug 21, 2025 | 35.27 | 35.77 | 34.72 | 35.78 | 35.78 | 4.21% | 717 |
| Aug 20, 2025 | 35.00 | 35.16 | 33.00 | 34.34 | 34.34 | -4.53% | 1,526 |
| Aug 19, 2025 | 40.43 | 40.43 | 35.76 | 35.97 | 35.97 | -10.29% | 2,967 |
| Aug 18, 2025 | 39.00 | 39.48 | 35.98 | 40.09 | 40.09 | 7.75% | 1,854 |
| Aug 14, 2025 | 37.24 | 39.14 | 37.24 | 37.21 | 37.21 | 1.31% | 340 |
| Aug 13, 2025 | 37.77 | 37.77 | 36.76 | 36.73 | 36.73 | -3.39% | 244 |
| Aug 12, 2025 | 38.53 | 39.75 | 38.00 | 38.02 | 38.02 | 1.60% | 2,755 |
| Aug 11, 2025 | 38.16 | 39.45 | 37.00 | 37.42 | 37.42 | -3.53% | 227 |
| Aug 8, 2025 | 39.84 | 41.39 | 37.00 | 38.79 | 38.79 | 3.58% | 1,109 |
| Aug 7, 2025 | 37.85 | 38.36 | 37.61 | 37.45 | 37.45 | -0.97% | 1,248 |
| Aug 6, 2025 | 40.58 | 40.58 | 37.64 | 37.81 | 37.81 | -0.18% | 284 |
| Aug 5, 2025 | 39.40 | 39.40 | 37.65 | 37.88 | 37.88 | -1.06% | 174 |
| Aug 4, 2025 | 39.38 | 39.75 | 39.38 | 38.29 | 38.29 | -1.66% | 14 |
| Aug 1, 2025 | 38.82 | 38.82 | 36.52 | 38.93 | 38.93 | -4.86% | 1,365 |
| Jul 31, 2025 | 41.14 | 41.40 | 39.50 | 40.92 | 40.92 | 3.33% | 1,721 |
| Jul 30, 2025 | 37.78 | 40.02 | 37.77 | 39.60 | 39.60 | 5.47% | 338 |
| Jul 29, 2025 | 41.06 | 41.06 | 37.62 | 37.55 | 37.55 | -3.43% | 762 |
| Jul 28, 2025 | 41.04 | 41.26 | 38.81 | 38.88 | 38.88 | -3.76% | 1,237 |
| Jul 25, 2025 | 40.40 | 41.00 | 39.84 | 40.40 | 40.40 | -3.11% | 1,199 |
| Jul 24, 2025 | 45.29 | 45.29 | 41.08 | 41.70 | 41.70 | 1.24% | 1,243 |
| Jul 23, 2025 | 41.60 | 41.80 | 40.98 | 41.19 | 41.19 | 4.25% | 2,290 |
| Jul 22, 2025 | 40.16 | 40.16 | 38.21 | 39.51 | 39.51 | -7.17% | 4,241 |
| Jul 21, 2025 | 43.50 | 44.31 | 42.09 | 42.56 | 42.56 | 0.24% | 1,547 |
| Jul 18, 2025 | 45.91 | 45.91 | 41.23 | 42.46 | 42.46 | -6.39% | 3,638 |