Rocket Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.00	43.02	41.31	41.75	41.75	1.04%	1,280
Dec 4, 2025	39.14	41.11	38.80	41.32	41.32	13.21%	2,708
Dec 3, 2025	37.00	37.00	35.84	36.50	36.50	0.93%	1,279
Dec 2, 2025	36.11	36.68	34.95	36.16	36.16	3.80%	1,279
Dec 1, 2025	35.47	36.72	34.69	34.84	34.84	-4.86%	1,362
Nov 28, 2025	36.80	36.81	36.47	36.62	36.62	-3.25%	234
Nov 27, 2025	37.85	37.85	35.07	37.85	37.85	4.86%	796
Nov 26, 2025	37.16	37.20	36.06	36.09	36.09	0.66%	1,208
Nov 25, 2025	37.16	37.52	35.51	35.86	35.86	0.31%	1,070
Nov 24, 2025	35.77	36.71	34.81	35.75	35.75	5.82%	2,875
Nov 21, 2025	35.37	35.37	32.75	33.78	33.78	-6.62%	2,396
Nov 20, 2025	41.16	41.16	36.18	36.18	36.18	-3.78%	1,427
Nov 19, 2025	36.83	38.20	36.64	37.60	37.60	2.24%	1,163
Nov 18, 2025	36.55	37.06	35.93	36.77	36.77	-2.29%	557
Nov 17, 2025	39.95	40.37	37.00	37.63	37.63	-6.79%	1,851
Nov 14, 2025	38.28	40.51	35.84	40.37	40.37	2.19%	6,274
Nov 13, 2025	44.08	44.69	39.26	39.51	39.51	-10.38%	3,591
Nov 12, 2025	45.53	47.70	43.87	44.08	44.08	-3.21%	4,497
Nov 11, 2025	49.83	50.00	45.54	45.54	45.54	2.96%	12,655
Nov 10, 2025	46.64	48.81	44.38	44.23	44.23	8.55%	5,073
Nov 7, 2025	43.87	44.51	40.28	40.75	40.75	-9.44%	3,384
Nov 6, 2025	50.47	50.47	44.99	44.99	44.99	-8.01%	1,412
Nov 5, 2025	48.51	50.25	48.23	48.91	48.91	-4.58%	1,926
Nov 4, 2025	54.20	55.87	50.59	51.26	51.26	-2.64%	982
Nov 3, 2025	56.00	56.00	52.00	52.65	52.65	-1.70%	1,414
Oct 31, 2025	53.76	54.74	53.09	53.56	53.56	-2.53%	1,313
Oct 30, 2025	56.97	56.97	54.58	54.95	54.95	-4.12%	295
Oct 29, 2025	55.48	57.36	55.01	57.31	57.31	1.25%	1,276
Oct 28, 2025	56.06	56.60	56.05	56.60	56.60	1.43%	164
Oct 27, 2025	57.08	57.08	55.33	55.80	55.80	1.03%	804
Oct 24, 2025	57.39	57.39	54.64	55.23	55.23	0.99%	609
Oct 23, 2025	54.84	54.84	52.73	54.69	54.69	5.80%	1,137
Oct 22, 2025	56.15	56.15	52.00	51.69	51.69	-10.31%	1,138
Oct 21, 2025	58.76	59.53	56.98	57.63	57.63	-4.84%	2,409
Oct 20, 2025	58.34	60.00	57.13	60.56	60.56	9.27%	1,602
Oct 17, 2025	54.29	58.37	52.00	55.42	55.42	-5.96%	2,809
Oct 16, 2025	60.22	62.40	57.32	58.93	58.93	-2.56%	1,497
Oct 15, 2025	59.54	63.30	56.51	60.48	60.48	5.00%	2,450
Oct 14, 2025	55.97	59.78	53.74	57.60	57.60	-0.09%	2,625
Oct 13, 2025	57.57	60.50	57.26	57.65	57.65	-1.30%	3,409
Oct 10, 2025	57.63	62.54	56.91	58.41	58.41	1.16%	5,357
Oct 9, 2025	56.04	58.94	55.11	57.74	57.74	3.24%	2,759
Oct 8, 2025	53.88	58.02	52.01	55.93	55.93	11.28%	2,886
Oct 7, 2025	50.28	52.22	49.03	50.26	50.26	2.82%	3,312
Oct 6, 2025	48.21	50.00	46.04	48.88	48.88	5.88%	1,367
Oct 3, 2025	44.48	45.50	42.89	46.17	46.17	5.33%	1,942
Oct 2, 2025	41.15	43.80	41.15	43.83	43.83	6.18%	693
Oct 1, 2025	41.66	41.66	40.88	41.28	41.28	3.19%	195
Sep 30, 2025	42.19	42.19	40.20	40.01	40.01	-0.32%	703
Sep 29, 2025	40.03	40.98	40.03	40.14	40.14	1.52%	163