Rocket Lab USA, Inc. - Common Stock (RKLB)

Historical Prices For Rocket Lab USA, Inc. - Common Stock (RKLB)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	17.59	19.75	17.50	19.34	15,210,927	19.34
4/01/2025	17.69	18.80	17.11	18.15	14,063,523	18.15
3/31/2025	17.89	18.39	17.35	17.88	15,125,591	17.88
3/28/2025	19.56	19.79	18.43	18.62	25,511,929	18.62
3/27/2025	19.05	19.29	18.31	18.42	11,553,708	18.42
3/26/2025	20.04	20.34	19.39	19.44	12,806,292	19.44
3/25/2025	20.30	20.39	19.61	20.27	12,014,690	20.27
3/24/2025	19.44	20.45	19.41	20.21	13,771,565	20.21
3/21/2025	18.10	18.98	17.98	18.94	16,743,624	18.94
3/20/2025	18.40	18.87	18.16	18.53	8,503,283	18.53
3/19/2025	18.30	19.07	17.78	18.78	12,087,192	18.78
3/18/2025	18.59	18.59	17.96	17.98	9,763,124	17.98
3/17/2025	19.09	19.95	18.85	19.10	15,565,482	19.10
3/14/2025	18.09	18.96	17.80	18.81	12,008,922	18.81
3/13/2025	18.34	18.52	17.29	17.57	10,479,499	17.57
3/12/2025	18.92	19.38	17.58	18.43	19,064,547	18.43
3/11/2025	16.31	18.14	16.05	17.83	15,484,846	17.83
3/10/2025	18.20	18.23	16.47	17.12	21,012,750	17.12
3/07/2025	18.29	19.10	17.67	18.80	16,108,825	18.80
3/06/2025	19.58	20.27	18.37	18.66	17,907,448	18.66
3/05/2025	19.11	20.84	18.77	20.40	18,365,635	20.40
3/04/2025	17.97	19.95	17.51	19.00	25,755,468	19.00
3/03/2025	21.24	21.45	18.40	18.66	26,738,501	18.66
2/28/2025	16.36	20.49	16.17	20.49	37,560,962	20.49
2/27/2025	21.98	22.16	19.75	19.83	23,081,899	19.83
2/26/2025	21.01	21.46	20.50	21.25	16,331,488	21.25
2/25/2025	21.70	22.16	19.78	20.28	29,021,223	20.28
2/24/2025	23.74	23.90	21.72	22.49	19,529,592	22.49
2/21/2025	25.90	25.93	23.36	23.55	16,255,201	23.55
2/20/2025	25.98	26.15	23.87	25.26	22,827,366	25.26
2/19/2025	28.00	28.30	25.73	25.93	18,819,683	25.93
2/18/2025	28.27	29.79	27.39	27.74	20,932,185	27.74
2/14/2025	28.24	28.65	27.04	28.02	15,313,091	28.02
2/13/2025	28.08	28.38	27.01	28.30	18,601,421	28.30
2/12/2025	28.01	28.58	27.40	27.62	15,437,621	27.62
2/11/2025	29.86	30.32	28.08	28.22	20,175,550	28.22
2/10/2025	27.75	31.08	27.36	30.60	27,190,890	30.60
2/07/2025	27.98	29.69	27.22	27.41	19,260,288	27.41
2/06/2025	28.58	28.92	27.25	27.68	15,359,508	27.68
2/05/2025	28.96	29.14	27.85	28.60	15,120,216	28.60
2/04/2025	29.02	30.16	28.41	28.68	17,028,227	28.68
2/03/2025	27.19	29.18	26.45	28.38	18,792,304	28.38
1/31/2025	28.75	30.53	28.26	29.05	20,697,078	29.05
1/30/2025	29.18	30.81	27.77	28.53	19,512,344	28.53
1/29/2025	29.24	30.45	28.26	28.87	12,848,414	28.87
1/28/2025	29.70	30.49	27.85	28.98	16,067,574	28.98
1/27/2025	28.94	30.23	28.48	29.43	17,439,579	29.43
1/24/2025	32.03	33.34	30.20	30.36	23,878,733	30.36
1/23/2025	29.00	31.75	28.51	31.57	23,791,040	31.57
1/22/2025	29.65	30.18	28.44	29.62	27,862,131	29.62
1/21/2025	26.00	31.64	25.52	31.27	61,897,369	31.27
1/17/2025	25.13	25.65	23.94	24.00	14,068,370	24.00
1/16/2025	25.03	25.78	24.20	24.64	10,836,002	24.64
1/15/2025	25.04	26.50	24.78	24.87	15,180,684	24.87
1/14/2025	24.45	24.86	23.42	24.16	13,836,026	24.16
1/13/2025	25.55	25.67	23.61	23.91	17,932,506	23.91
1/10/2025	26.85	27.99	26.01	26.91	15,339,999	26.91
1/08/2025	27.30	28.32	25.89	27.36	18,750,912	27.36
1/07/2025	29.13	29.96	27.42	27.95	19,072,176	27.95
1/06/2025	28.99	30.26	28.58	28.80	22,269,136	28.80
1/03/2025	25.02	28.77	25.02	28.74	22,114,810	28.74