Rocket Lab USA, Inc. - RKLB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	47.38	47.97	47.97	49.42	47.12	25.64M
September 30, 2025	47.21	47.91	47.91	47.99	46.51	14.64M
September 29, 2025	47.4	47.01	47.01	48.1	46.37	16.15M
September 26, 2025	47.3	46.26	46.26	47.69	45.83	14.91M
September 25, 2025	48	46.63	46.63	48.62	45.21	22.42M
September 24, 2025	51.8	48.69	48.69	52.47	48.44	29.78M
September 23, 2025	49.03	52.91	52.91	54.16	47.91	37.81M
September 22, 2025	47.13	49.81	49.81	50.26	46.8	23M
September 19, 2025	47.68	47.79	47.79	48.93	47.13	24.8M
September 18, 2025	48.92	47.18	47.18	49.19	47	19.32M
September 17, 2025	47.57	48.08	48.08	48.54	46.45	20.4M
September 16, 2025	52	47.25	47.25	52.08	47.01	42.61M
September 15, 2025	53.58	54.04	54.04	55.17	52.72	23.96M
September 12, 2025	48.98	53.34	53.34	54.03	48.61	27.89M
September 11, 2025	46.32	48.43	48.43	49.67	46.06	22.82M
September 10, 2025	47.53	46.17	46.17	48.11	45.6	11.31M
September 09, 2025	47.01	47.03	47.03	47.53	45.51	12.99M
September 08, 2025	45.5	47.73	47.73	48.2	45.49	18.85M
September 05, 2025	43.57	45.84	45.84	45.99	42.39	17.36M
September 04, 2025	44.16	42.99	42.99	44.58	42.7	17.15M
September 03, 2025	50.27	43.53	43.53	50.9	43.51	32.95M
September 02, 2025	46.75	49.31	49.31	49.54	45.68	20.15M
August 29, 2025	47.85	48.6	48.6	48.8	46.02	15.84M
August 28, 2025	46.88	47.91	47.91	47.98	45.34	16.94M
August 27, 2025	48.68	46.25	46.25	48.74	45.82	16.58M
August 26, 2025	47.73	48.13	48.13	50.92	47	47.7M
August 25, 2025	45.16	47.22	47.22	49.59	44.05	30.13M
August 22, 2025	40.97	44.38	44.38	44.68	40.42	18.82M
August 21, 2025	40.78	41.53	41.53	41.87	40.22	14.85M
August 20, 2025	40.21	40.69	40.69	40.86	38.26	20.33M
August 19, 2025	45.1	40.92	40.92	45.16	40.9	23.74M
August 18, 2025	44.3	44.97	44.97	47.08	44.03	21.27M
August 15, 2025	42.98	44.27	44.27	44.88	41.75	14.18M
August 14, 2025	42.71	42.81	42.81	45.69	42.01	18.39M
August 13, 2025	43.98	43.01	43.01	44.7	42.44	14.18M
August 12, 2025	45.37	43.43	43.43	47.27	43.42	20.92M
August 11, 2025	44.65	45.02	45.02	46.1	41.51	24.89M
August 08, 2025	47.54	44.69	44.69	49.92	43.5	39.17M
August 07, 2025	44.19	44.21	44.21	44.58	43.1	18.89M
August 06, 2025	44.71	44.1	44.1	45.1	43.67	7.89M
August 05, 2025	45.12	44.75	44.75	45.38	43.13	10.92M
August 04, 2025	45.1	44.54	44.54	45.8	44.07	11.63M
August 01, 2025	43.2	44.81	44.81	46.17	42.32	16.5M
July 31, 2025	46.36	45.92	45.92	47.72	45.43	12.64M
July 30, 2025	43.86	46.44	46.44	46.56	43.36	16.85M
July 29, 2025	45.41	43.79	43.79	45.51	42.83	14.71M
July 28, 2025	47.96	45.11	45.11	48.17	44.41	20.93M
July 25, 2025	47.9	47.43	47.43	48.23	46.45	14.52M
July 24, 2025	49.29	48.13	48.13	49.62	47.32	12.52M
July 23, 2025	47.62	49.15	49.15	49.28	46.93	18.18M
July 22, 2025	45.99	46.88	46.88	47.87	44.46	24.28M
July 21, 2025	50.05	47.19	47.19	51.58	46.85	29.31M
July 18, 2025	50.65	51.39	51.39	51.85	47.91	32.92M
July 17, 2025	48.7	51.33	51.33	53.44	48.6	46.76M
July 16, 2025	45.55	47.69	47.69	48.07	44.86	26.62M
July 15, 2025	43.27	44.62	44.62	45.48	42.82	28.7M
July 14, 2025	39.3	43.21	43.21	43.47	38.77	29.2M
July 11, 2025	38.97	39.03	39.03	40.3	38.6	15.94M
July 10, 2025	39.17	39.1	39.1	39.68	38.13	13.66M
July 09, 2025	38.53	39.14	39.14	39.43	37.77	16.01M

Rocket Lab USA, Inc. (RKLB) NASDAQ