Rocket Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.88	49.70	47.70	49.06	49.06	-0.64%	14,523,764
Dec 4, 2025	45.65	49.68	44.82	49.37	49.37	10.40%	28,187,466
Dec 3, 2025	41.90	44.74	41.50	44.72	44.72	6.73%	14,219,458
Dec 2, 2025	40.56	42.99	40.42	41.90	41.90	3.79%	13,052,818
Dec 1, 2025	41.15	41.30	39.98	40.37	40.37	-4.20%	13,178,894
Nov 28, 2025	42.51	42.70	41.80	42.14	42.14	0.50%	5,636,841
Nov 26, 2025	43.24	43.59	41.38	41.93	41.93	-1.57%	10,906,064
Nov 25, 2025	42.03	42.81	40.38	42.60	42.60	0.35%	10,568,827
Nov 24, 2025	40.76	42.53	39.30	42.45	42.45	5.33%	20,280,997
Nov 21, 2025	39.83	41.05	37.57	40.30	40.30	2.08%	18,869,983
Nov 20, 2025	46.08	46.26	39.32	39.48	39.48	-9.49%	25,029,291
Nov 19, 2025	42.50	44.53	42.43	43.62	43.62	1.96%	15,303,963
Nov 18, 2025	42.22	43.61	41.23	42.78	42.78	-1.22%	16,982,022
Nov 17, 2025	45.15	45.68	42.23	43.31	43.31	-4.90%	17,583,509
Nov 14, 2025	43.71	47.22	43.30	45.54	45.54	0.64%	21,107,143
Nov 13, 2025	48.76	49.38	44.37	45.25	45.25	-9.45%	26,517,134
Nov 12, 2025	51.93	55.33	49.66	49.97	49.97	-2.48%	21,987,076
Nov 11, 2025	56.00	56.96	51.21	51.24	51.24	-1.27%	33,240,062
Nov 10, 2025	53.74	54.50	50.76	51.90	51.90	0.50%	22,929,766
Nov 7, 2025	47.66	52.10	46.31	51.64	51.64	4.09%	25,058,754
Nov 6, 2025	56.21	56.21	49.41	49.61	49.61	-12.07%	21,053,053
Nov 5, 2025	56.66	57.28	54.87	56.42	56.42	-0.27%	13,254,318
Nov 4, 2025	57.80	59.49	56.51	56.57	56.57	-7.78%	13,725,537
Nov 3, 2025	63.03	63.10	59.13	61.34	61.34	-2.60%	11,463,477
Oct 31, 2025	61.77	63.45	60.40	62.98	62.98	3.38%	13,830,091
Oct 30, 2025	65.00	65.18	60.89	60.92	60.92	-7.92%	12,478,959
Oct 29, 2025	64.15	67.39	63.48	66.16	66.16	3.78%	17,907,153
Oct 28, 2025	65.68	66.54	63.61	63.75	63.75	-2.85%	11,772,870
Oct 27, 2025	66.19	66.35	64.15	65.62	65.62	1.64%	19,183,285
Oct 24, 2025	64.81	66.18	63.65	64.56	64.56	1.56%	12,041,181
Oct 23, 2025	61.56	64.70	60.75	63.57	63.57	4.96%	13,226,358
Oct 22, 2025	62.97	64.02	58.41	60.57	60.57	-7.39%	22,149,432
Oct 21, 2025	68.04	68.04	64.86	65.40	65.40	-2.90%	17,508,152
Oct 20, 2025	69.14	72.18	66.68	67.35	67.35	1.63%	25,835,156
Oct 17, 2025	65.89	68.50	63.70	66.27	66.27	-1.09%	16,892,933
Oct 16, 2025	70.07	72.25	66.43	67.00	67.00	-3.28%	23,835,179
Oct 15, 2025	70.02	73.97	67.08	69.27	69.27	1.82%	26,290,819
Oct 14, 2025	65.34	69.67	62.19	68.03	68.03	3.99%	27,623,545
Oct 13, 2025	67.88	70.44	64.62	65.42	65.42	1.81%	26,180,258
Oct 10, 2025	70.80	73.50	64.14	64.26	64.26	-3.25%	40,876,811
Oct 9, 2025	64.90	68.54	64.42	66.42	66.42	1.70%	25,844,499
Oct 8, 2025	64.15	68.53	63.65	65.31	65.31	6.18%	36,149,875
Oct 7, 2025	59.01	62.56	57.02	61.51	61.51	5.15%	36,545,635
Oct 6, 2025	56.87	59.26	55.80	58.50	58.50	4.17%	31,020,499
Oct 3, 2025	52.05	56.94	51.26	56.16	56.16	7.03%	37,741,857
Oct 2, 2025	48.64	52.65	48.51	52.47	52.47	9.38%	35,212,859
Oct 1, 2025	47.38	49.42	47.12	47.97	47.97	0.13%	25,640,218
Sep 30, 2025	47.21	47.99	46.51	47.91	47.91	1.91%	14,856,093
Sep 29, 2025	47.40	48.10	46.37	47.01	47.01	1.62%	16,145,380
Sep 26, 2025	47.30	47.69	45.83	46.26	46.26	-0.79%	14,907,054