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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	75.48	70.86	70.86	78.2	69.4	18.14M
February 19, 2026	72.85	76.58	76.58	77.11	72.35	14.15M
February 18, 2026	71	74.42	74.42	75.77	69.99	19.04M
February 17, 2026	66.08	69.89	69.89	70.99	65	11.92M
February 13, 2026	66.69	67.44	67.44	69.6	65.5	14.74M
February 12, 2026	67.53	66.01	66.01	68.45	63.87	18.31M
February 11, 2026	73.13	69.63	69.63	73.4	67.02	17.32M
February 10, 2026	74.6	72.03	72.03	75.86	71.55	13.2M
February 09, 2026	72.03	75.84	75.84	76.8	70.75	16.39M
February 06, 2026	69	72.32	72.32	72.66	67	19.85M
February 05, 2026	69.98	66.32	66.32	72.99	65.2	21.77M
February 04, 2026	81.35	73.11	73.11	81.35	68.56	26.1M
February 03, 2026	78.6	81.27	81.27	81.32	75.77	19M
February 02, 2026	79.16	74.15	74.15	80.7	73.88	18.34M
January 30, 2026	85	80.07	80.07	89.32	78.02	22.71M
January 29, 2026	87.94	85.68	85.68	89	83	15.66M
January 28, 2026	87.22	88.57	88.57	89.8	86.03	15.83M
January 27, 2026	82.89	87	87	87	82	17.54M
January 26, 2026	86.75	80.48	80.48	87.16	80.01	21.66M
January 23, 2026	89.06	88.9	88.9	94.45	86.12	23.78M
January 22, 2026	86.38	87.98	87.98	89.4	81.35	30.06M
January 21, 2026	90.02	87.82	87.82	91.25	82.71	28.8M
January 20, 2026	93.74	89.16	89.16	98.27	88.34	29.02M
January 16, 2026	92.53	96.3	96.3	99.58	92.4	35.76M
January 15, 2026	89.27	90.76	90.76	92.46	86.65	24.81M
January 14, 2026	86.35	91.8	91.8	92.19	84.5	27.96M
January 13, 2026	89.1	86.58	86.58	89.73	85.65	21.4M
January 12, 2026	84.98	87.9	87.9	88.84	83.42	22.13M
January 09, 2026	84.53	84.85	84.85	88.43	82.45	23.66M
January 08, 2026	85.5	83.08	83.08	89.87	82.26	29.74M
January 07, 2026	84.1	84.08	84.08	85.96	81.85	28.6M
January 06, 2026	77.76	86.03	86.03	86.25	74.05	43.19M
January 05, 2026	74.62	78.14	78.14	78.25	71.31	33.5M
January 02, 2026	70.63	75.99	75.99	76.24	66.85	31.52M
December 31, 2025	71.5	69.76	69.76	73.2	69.13	17.59M
December 30, 2025	73.03	70.45	70.45	74.69	70.44	30.15M
December 29, 2025	69.5	70.12	70.12	72.74	69.32	18.29M
December 26, 2025	76.63	70.65	70.65	76.99	70.43	22.22M
December 24, 2025	78.04	77.18	77.18	79.83	74.8	16.69M
December 23, 2025	73.86	77.18	77.18	79.18	73.46	34.67M
December 22, 2025	72.94	77.55	77.55	78.45	72.75	48.28M
December 19, 2025	61.12	70.52	70.52	70.56	60.75	52.76M
December 18, 2025	56.2	59.92	59.92	60.25	56.03	27.94M
December 17, 2025	56.29	53.96	53.96	56.91	53.09	20.87M
December 16, 2025	54.19	55.49	55.49	56.73	52.68	22.45M
December 15, 2025	63.05	55.41	55.41	64.56	55.08	32.93M
December 12, 2025	62.5	61.49	61.49	65.18	59.8	33.28M
December 11, 2025	57.51	63.53	63.53	64.15	56.85	31.38M
December 10, 2025	53.44	57.52	57.52	58.83	52.25	38.84M
December 09, 2025	51.2	53.43	53.43	53.72	50.34	13.84M
December 08, 2025	50.08	51.56	51.56	52.37	49.22	21.53M
December 05, 2025	48.88	49.06	49.06	49.7	47.7	14.23M
December 04, 2025	45.65	49.37	49.37	49.68	44.82	28.28M
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

Rocket Lab USA, Inc. (RKLB) NASDAQ