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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	38.49	38.74	38.74	39.94	37.99	27.1M
July 07, 2025	36.98	38.88	38.88	39.06	35.28	35.56M
July 03, 2025	35.79	35.66	35.66	36.21	35.25	7.98M
July 02, 2025	34.41	35.68	35.68	35.78	33.73	14.46M
July 01, 2025	37.02	34.33	34.33	38.23	33.89	26.16M
June 30, 2025	36.53	35.77	35.77	37.95	35.42	18.44M
June 27, 2025	36.65	35.38	35.38	37.65	34.83	47.39M
June 26, 2025	32.41	36.14	36.14	37.27	32.41	41.33M
June 25, 2025	34	32.35	32.35	34.5	31.78	22.86M
June 24, 2025	33.08	33.46	33.46	34.23	32.43	28.39M
June 23, 2025	28.93	32.78	32.78	32.93	28.44	44.06M
June 20, 2025	28.35	30.04	30.04	30.11	27.84	36.86M
June 18, 2025	26.4	27.85	27.85	28.07	26.23	18.29M
June 17, 2025	26.1	26.42	26.42	27.22	25.71	14.5M
June 16, 2025	25.87	26.55	26.55	26.58	25.6	13.6M
June 13, 2025	25.65	25.41	25.41	26.51	25.24	15.43M
June 12, 2025	27.04	26.4	26.4	27.41	26.28	12.97M
June 11, 2025	27.72	27.36	27.36	28.04	26.89	21.28M
June 10, 2025	29.57	27.17	27.17	29.79	27	30.8M
June 09, 2025	30	29.64	29.64	32.7	28.35	60.22M
June 06, 2025	28.16	28.92	28.92	29.09	26.35	34.14M
June 05, 2025	26.88	26.45	26.45	26.96	25.52	28.42M
June 04, 2025	26.75	26.91	26.91	27.46	26.16	11.47M
June 03, 2025	27.39	26.72	26.72	28	26.47	12.19M
June 02, 2025	26.5	26.6	26.6	27	25.81	10.76M
May 30, 2025	27.02	26.79	26.79	27.2	26.05	12.6M
May 29, 2025	29.69	27.35	27.35	30.03	27.26	16.38M
May 28, 2025	29.91	28.93	28.93	30.78	28.52	30.83M

Rocket Lab USA, Inc. (RKLB) NASDAQ