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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	41.9	44.72	44.72	44.74	41.5	13.58M
December 02, 2025	40.56	41.9	41.9	42.99	40.42	13.39M
December 01, 2025	41.15	40.37	40.37	41.3	39.98	13.26M
November 28, 2025	42.51	42.14	42.14	42.7	41.8	5.64M
November 26, 2025	43.24	41.93	41.93	43.59	41.38	10.8M
November 25, 2025	42.03	42.6	42.6	42.81	40.38	10.57M
November 24, 2025	40.76	42.45	42.45	42.53	39.3	20.28M
November 21, 2025	39.83	40.3	40.3	41.05	37.57	18.87M
November 20, 2025	46.08	39.48	39.48	46.26	39.32	23.8M
November 19, 2025	42.5	43.62	43.62	44.53	42.43	15.3M
November 18, 2025	42.5	42.78	42.78	43.61	41.23	16.63M
November 17, 2025	45.15	43.31	43.31	45.68	42.23	17.58M
November 14, 2025	43.71	45.54	45.54	47.22	43.3	21.05M
November 13, 2025	48.76	45.25	45.25	49.38	44.37	26.52M
November 12, 2025	52.82	49.97	49.97	55.33	49.66	21.78M
November 11, 2025	56	51.24	51.24	56.96	51.21	33.09M
November 10, 2025	53.74	51.9	51.9	54.5	50.76	22.93M
November 07, 2025	47.66	51.64	51.64	52.1	46.31	25.06M
November 06, 2025	56.21	49.61	49.61	56.21	49.41	21.05M
November 05, 2025	56.66	56.42	56.42	57.28	54.87	13.25M
November 04, 2025	57.8	56.57	56.57	59.49	56.51	12.94M
November 03, 2025	63.03	61.34	61.34	63.1	59.13	11.46M
October 31, 2025	61.77	62.98	62.98	63.45	60.4	13.83M
October 30, 2025	65	60.92	60.92	65.18	60.89	12.48M
October 29, 2025	64.15	66.16	66.16	67.39	63.48	17.91M
October 28, 2025	65.68	63.75	63.75	66.54	63.61	11.77M
October 27, 2025	66.19	65.62	65.62	66.35	64.15	19.18M
October 24, 2025	64.81	64.56	64.56	66.18	63.65	11.96M
October 23, 2025	61.6	63.57	63.57	64.69	60.75	13.01M
October 22, 2025	62.97	60.57	60.57	64.02	58.41	22.07M
October 21, 2025	68.04	65.4	65.4	68.04	64.86	17.31M
October 20, 2025	69.14	67.35	67.35	72.18	66.68	25.84M
October 17, 2025	65.9	66.27	66.27	68.49	63.7	16.55M
October 16, 2025	70.07	67	67	72.25	66.42	23.84M
October 15, 2025	70.02	69.27	69.27	73.97	67.08	26.29M
October 14, 2025	65.3	68.03	68.03	69.67	62.19	23.63M
October 13, 2025	67.88	65.42	65.42	70.44	64.62	26.18M
October 10, 2025	70.8	64.26	64.26	73.5	64.14	40.88M
October 09, 2025	64.9	66.42	66.42	68.54	64.43	25.74M
October 08, 2025	64.15	65.31	65.31	68.53	63.65	36.04M
October 07, 2025	59.01	61.51	61.51	62.56	57.02	36.18M
October 06, 2025	56.87	58.5	58.5	59.26	55.81	26M
October 03, 2025	52.04	56.16	56.16	56.94	51.26	37.36M
October 02, 2025	48.64	52.47	52.47	52.65	48.54	28.61M
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

Rocket Lab USA, Inc. (RKLB) NASDAQ