Rocket Lab Corporation
RKLB · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $62.32 | $64.89 | $62.06 | $62.95 | +1.60% | 15.39M |
| Sep 10, 2026 | $61.65 | $64.90 | $61.53 | $61.96 | -1.76% | 18.96M |
| Sep 9, 2026 | $67.32 | $67.70 | $62.99 | $63.07 | -4.25% | 26.48M |
| Sep 8, 2026 | $65.27 | $67.48 | $64.15 | $65.87 | +2.51% | 24.38M |
| Sep 4, 2026 | $64.76 | $65.00 | $63.20 | $64.26 | +0.71% | 14.95M |
| Sep 3, 2026 | $64.64 | $64.90 | $62.36 | $63.81 | +1.13% | 18.91M |
| Sep 2, 2026 | $62.35 | $63.52 | $61.45 | $63.10 | +0.90% | 16.64M |
| Sep 1, 2026 | $62.24 | $63.94 | $61.93 | $62.54 | -2.16% | 14.44M |
| Aug 31, 2026 | $63.73 | $64.11 | $62.79 | $63.92 | -0.73% | 15.28M |
| Aug 28, 2026 | $66.74 | $66.75 | $63.50 | $64.39 | -4.65% | 18.57M |
| Aug 27, 2026 | $66.91 | $67.57 | $65.42 | $67.53 | +2.04% | 11.49M |
| Aug 26, 2026 | $66.40 | $67.68 | $65.80 | $66.18 | -1.09% | 11.17M |
| Aug 25, 2026 | $69.92 | $70.00 | $66.48 | $66.91 | -2.01% | 15.06M |
| Aug 24, 2026 | $71.21 | $71.21 | $68.17 | $68.28 | -5.91% | 14.46M |
| Aug 21, 2026 | $74.15 | $74.95 | $71.45 | $72.57 | -0.52% | 12.57M |
| Aug 20, 2026 | $74.95 | $75.37 | $71.75 | $72.95 | -3.81% | 16.68M |
| Aug 19, 2026 | $77.02 | $77.60 | $73.87 | $75.84 | -4.19% | 16.41M |
| Aug 18, 2026 | $78.55 | $81.04 | $76.88 | $79.16 | -3.56% | 15.42M |
| Aug 17, 2026 | $81.01 | $85.55 | $80.53 | $82.08 | +2.28% | 18.11M |
| Aug 14, 2026 | $79.59 | $82.48 | $78.51 | $80.25 | +0.19% | 13.90M |
| Aug 13, 2026 | $78.50 | $84.21 | $77.71 | $80.10 | -1.32% | 17.31M |
| Aug 12, 2026 | $80.11 | $82.20 | $78.07 | $81.17 | +1.45% | 16.94M |
| Aug 11, 2026 | $76.26 | $81.40 | $75.46 | $80.01 | -0.04% | 30.08M |
| Aug 10, 2026 | $84.07 | $86.83 | $79.77 | $80.04 | -3.37% | 34.02M |
| Aug 7, 2026 | $78.80 | $83.25 | $77.38 | $82.83 | +9.46% | 24.24M |
| Aug 6, 2026 | $72.31 | $80.19 | $72.30 | $75.67 | +1.14% | 19.51M |
| Aug 5, 2026 | $74.88 | $77.30 | $72.91 | $74.82 | +0.46% | 16.76M |
| Aug 4, 2026 | $72.80 | $75.59 | $72.36 | $74.48 | +5.75% | 19.42M |
| Aug 3, 2026 | $63.34 | $70.60 | $62.17 | $70.43 | +8.44% | 16.77M |
| Jul 31, 2026 | $66.13 | $67.84 | $62.66 | $64.95 | +0.42% | 13.53M |
| Jul 30, 2026 | $60.93 | $64.84 | $59.68 | $64.68 | +10.38% | 18.17M |
| Jul 29, 2026 | $63.51 | $64.10 | $58.20 | $58.60 | -8.28% | 19.51M |
| Jul 28, 2026 | $64.50 | $64.95 | $60.05 | $63.89 | -4.56% | 18.44M |
| Jul 27, 2026 | $64.80 | $68.34 | $64.03 | $66.94 | +4.74% | 15.75M |
| Jul 24, 2026 | $69.30 | $69.55 | $63.00 | $63.91 | -8.69% | 18.96M |
| Jul 23, 2026 | $68.13 | $70.81 | $66.85 | $69.99 | +0.34% | 14.16M |
| Jul 22, 2026 | $70.49 | $72.94 | $69.25 | $69.75 | +0.91% | 21.03M |
| Jul 21, 2026 | $66.34 | $69.74 | $65.90 | $69.12 | +5.14% | 20.06M |
| Jul 20, 2026 | $68.39 | $69.54 | $65.44 | $65.74 | -2.78% | 17.94M |
| Jul 17, 2026 | $65.93 | $70.63 | $64.51 | $67.62 | +0.40% | 22.37M |
| Jul 16, 2026 | $73.38 | $73.95 | $66.00 | $67.35 | -11.61% | 31.13M |
| Jul 15, 2026 | $78.94 | $81.05 | $74.84 | $76.20 | -3.31% | 15.41M |
| Jul 14, 2026 | $78.76 | $82.54 | $78.51 | $78.81 | +2.71% | 15.80M |
| Jul 13, 2026 | $79.89 | $79.97 | $75.60 | $76.73 | -5.32% | 18.86M |
| Jul 10, 2026 | $82.29 | $82.30 | $79.06 | $81.04 | -1.83% | 14.59M |
| Jul 9, 2026 | $86.30 | $86.30 | $82.41 | $82.55 | -0.96% | 17.87M |
| Jul 8, 2026 | $86.50 | $86.50 | $81.00 | $83.35 | -0.07% | 19.19M |
| Jul 7, 2026 | $90.01 | $90.74 | $82.85 | $83.41 | -10.40% | 26.18M |
| Jul 6, 2026 | $100.43 | $102.10 | $92.30 | $93.09 | -7.34% | 20.51M |
| Jul 2, 2026 | $100.99 | $106.99 | $97.91 | $100.46 | +0.39% | 22.23M |
| Jul 1, 2026 | $101.20 | $107.60 | $97.62 | $100.07 | -1.55% | 21.67M |
| Jun 30, 2026 | $97.20 | $104.16 | $95.64 | $101.65 | +3.71% | 32.81M |
| Jun 29, 2026 | $91.30 | $99.08 | $89.85 | $98.01 | +15.93% | 42.90M |
| Jun 26, 2026 | $81.11 | $86.28 | $80.73 | $84.54 | +4.77% | 34.39M |
| Jun 25, 2026 | $86.11 | $86.11 | $80.00 | $80.69 | -5.53% | 26.90M |
| Jun 24, 2026 | $93.85 | $94.30 | $84.85 | $85.41 | -10.21% | 26.77M |
| Jun 23, 2026 | $96.02 | $101.73 | $94.89 | $95.12 | -5.16% | 22.31M |
| Jun 22, 2026 | $106.99 | $107.40 | $96.50 | $100.29 | -6.48% | 27.78M |
| Jun 18, 2026 | $108.83 | $109.55 | $100.96 | $107.24 | -0.69% | 70.33M |
| Jun 17, 2026 | $104.12 | $111.34 | $104.04 | $107.98 | — | 28.72M |
