Rocket Lab USA Inc. (RKLB)
NASDAQ: RKLB
· Real-Time Price · USD
45.84
2.85 (6.63%)
At close: Sep 05, 2025, 3:59 PM
45.38
-1.00%
After-hours: Sep 05, 2025, 07:57 PM EDT
RKLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.57 | 45.99 | 42.39 | 45.84 | 45.84 | 6.63% | 17,241,417 |
| Sep 4, 2025 | 44.16 | 44.58 | 42.70 | 42.99 | 42.99 | -1.24% | 17,273,102 |
| Sep 3, 2025 | 50.27 | 50.90 | 43.51 | 43.53 | 43.53 | -11.72% | 33,322,331 |
| Sep 2, 2025 | 46.75 | 49.54 | 45.68 | 49.31 | 49.31 | 1.46% | 20,305,200 |
| Aug 29, 2025 | 47.85 | 48.80 | 46.02 | 48.60 | 48.60 | 1.44% | 15,897,800 |
| Aug 28, 2025 | 46.88 | 47.98 | 45.34 | 47.91 | 47.91 | 3.59% | 16,940,200 |
| Aug 27, 2025 | 48.68 | 48.74 | 45.82 | 46.25 | 46.25 | -3.91% | 16,784,736 |
| Aug 26, 2025 | 47.73 | 50.92 | 47.00 | 48.13 | 48.13 | 1.93% | 47,698,035 |
| Aug 25, 2025 | 45.16 | 49.59 | 44.05 | 47.22 | 47.22 | 6.40% | 30,133,227 |
| Aug 22, 2025 | 40.97 | 44.68 | 40.42 | 44.38 | 44.38 | 6.86% | 18,818,248 |
| Aug 21, 2025 | 40.78 | 41.87 | 40.22 | 41.53 | 41.53 | 2.06% | 14,951,500 |
| Aug 20, 2025 | 40.21 | 40.86 | 38.26 | 40.69 | 40.69 | -0.56% | 20,325,039 |
| Aug 19, 2025 | 45.10 | 45.16 | 40.90 | 40.92 | 40.92 | -9.01% | 24,104,830 |
| Aug 18, 2025 | 44.30 | 47.08 | 44.03 | 44.97 | 44.97 | 1.58% | 21,268,927 |
| Aug 15, 2025 | 42.98 | 44.88 | 41.75 | 44.27 | 44.27 | 3.41% | 14,183,124 |
| Aug 14, 2025 | 42.76 | 45.69 | 42.01 | 42.81 | 42.81 | -0.44% | 18,472,926 |
| Aug 13, 2025 | 44.00 | 44.70 | 42.44 | 43.00 | 43.00 | -0.99% | 14,523,637 |
| Aug 12, 2025 | 45.37 | 47.27 | 43.42 | 43.43 | 43.43 | -3.53% | 20,922,204 |
| Aug 11, 2025 | 44.65 | 46.10 | 41.51 | 45.02 | 45.02 | 0.74% | 24,893,549 |
| Aug 8, 2025 | 47.54 | 49.92 | 43.50 | 44.69 | 44.69 | 1.09% | 39,170,200 |