NASDAQ:RCKT | Historical Stock Price | ROCKET PHARMACEUTICALS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-02-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.40$4.72$9.28$18.23$35.83$70.392015-02-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.76$22.76428,700——
2019-12-30$23.12$23.12218,800——
2019-12-27$24.06$24.06376,200——
2019-12-26$23.88$23.88181,300——
2019-12-24$24.10$24.10215,900——
2019-12-23$23.47$23.47302,000——
2019-12-20$22.48$22.48617,700——
2019-12-19$22.47$22.47198,400——
2019-12-18$21.38$21.38503,600——
2019-12-17$22.08$22.08787,300——
2019-12-16$23.50$23.50620,400——
2019-12-13$21.91$21.91691,800——
2019-12-12$21.12$21.12651,100——
2019-12-11$20.84$20.842,814,400——
2019-12-10$24.23$24.23435,100——
2019-12-09$22.98$22.981,504,800——
2019-12-06$22.37$22.371,002,000——
2019-12-05$19.71$19.71300,900——
2019-12-04$19.23$19.23214,400——
2019-12-03$18.35$18.35281,300——
2019-12-02$17.98$17.98348,400——
2019-11-29$17.59$17.59106,600——
2019-11-27$17.25$17.25196,700——
2019-11-26$17.39$17.39332,100——
2019-11-25$17.71$17.71207,600——
2019-11-22$16.62$16.62176,900——
2019-11-21$16.03$16.0389,500——
2019-11-20$15.83$15.83380,200——
2019-11-19$15.45$15.45205,700——
2019-11-18$14.78$14.78144,700——
2019-11-15$14.55$14.55361,400——
2019-11-14$14.69$14.69299,100——
2019-11-13$15.72$15.72142,100——
2019-11-12$15.44$15.44187,600——
2019-11-11$16.10$16.10142,900——
2019-11-08$16.36$16.36171,600——
2019-11-07$15.16$15.16215,100——
2019-11-06$14.85$14.85193,900——
2019-11-05$14.49$14.4972,900——
2019-11-04$14.25$14.25129,700——
2019-11-01$14.81$14.81145,100——
2019-10-31$14.54$14.54251,600——
2019-10-30$14.03$14.03157,500——
2019-10-29$14.00$14.00123,300——
2019-10-28$13.85$13.85107,200——
2019-10-25$13.46$13.46147,700——
2019-10-24$12.91$12.91262,900——
2019-10-23$13.36$13.36137,200——
2019-10-22$14.12$14.12202,800——
2019-10-21$13.65$13.65242,700——
2019-10-18$13.30$13.30211,400——
2019-10-17$13.03$13.03143,900——
2019-10-16$12.70$12.70465,400——
2019-10-15$12.74$12.74437,400——
2019-10-14$11.77$11.77182,700——
2019-10-11$11.77$11.77148,700——
2019-10-10$11.55$11.55267,600——
2019-10-09$11.07$11.07298,300——
2019-10-08$11.39$11.39270,200——
2019-10-07$11.77$11.7794,900——
2019-10-04$11.65$11.65124,400——
2019-10-03$12.04$12.04131,600——
2019-10-02$11.62$11.62196,700——
2019-10-01$11.41$11.41256,200——
2019-09-30$11.65$11.65319,600——
2019-09-27$11.71$11.71215,100——
2019-09-26$11.93$11.93222,600——
2019-09-25$12.55$12.55134,300——
2019-09-24$12.66$12.66162,400——
2019-09-23$13.52$13.52275,300——
2019-09-20$13.85$13.85574,000——
2019-09-19$13.05$13.05114,900——
2019-09-18$13.23$13.23131,500——
2019-09-17$13.93$13.93199,800——
2019-09-16$14.28$14.28301,300——
2019-09-13$14.78$14.78326,200——
2019-09-12$14.09$14.09261,400——
2019-09-11$13.57$13.57266,200——
2019-09-10$13.15$13.15371,800——
2019-09-09$12.41$12.41419,300——
2019-09-06$11.65$11.65312,100——
2019-09-05$11.76$11.76394,900——
2019-09-04$11.12$11.12255,300——
2019-09-03$11.31$11.31485,600——
2019-08-30$10.85$10.85143,200——
2019-08-29$11.18$11.18229,200——
2019-08-28$11.25$11.25178,500——
2019-08-27$11.10$11.10332,600——
2019-08-26$11.63$11.63188,400——
2019-08-23$11.06$11.06273,400——
2019-08-22$11.41$11.41213,800——
2019-08-21$11.46$11.46210,600——
2019-08-20$11.33$11.33149,900——
2019-08-19$11.18$11.18110,400——
2019-08-16$11.25$11.25147,500——
2019-08-15$11.01$11.01172,400——
2019-08-14$11.34$11.34319,700——
2019-08-13$11.42$11.42198,700——
2019-08-12$11.23$11.23165,500——
2019-08-09$11.88$11.88143,700——
2019-08-08$12.12$12.12167,500——
2019-08-07$12.07$12.07166,300——
2019-08-06$11.60$11.60258,600——
2019-08-05$11.30$11.30436,600——
2019-08-02$11.88$11.88277,900——
2019-08-01$12.30$12.30290,600——
2019-07-31$12.18$12.18178,700——
2019-07-30$12.70$12.70231,500——
2019-07-29$12.20$12.20232,800——
2019-07-26$12.51$12.51150,900——
2019-07-25$12.22$12.22374,200——
2019-07-24$12.73$12.73190,200——
2019-07-23$12.25$12.25573,700——
2019-07-22$12.75$12.75214,200——
2019-07-19$12.53$12.53289,400——
2019-07-18$12.99$12.993,268,600——
2019-07-17$12.65$12.651,061,500——
2019-07-16$13.11$13.11472,600——
2019-07-15$13.40$13.40188,700——
2019-07-12$13.37$13.37235,300——
2019-07-11$13.25$13.25226,600——
2019-07-10$13.40$13.40163,700——
2019-07-09$13.45$13.45399,100——
2019-07-08$13.13$13.13268,300——
2019-07-05$13.65$13.65402,600——
2019-07-03$13.91$13.91167,900——
2019-07-02$13.89$13.89424,500——
2019-07-01$13.97$13.97346,400——
2019-06-28$15.00$15.001,452,500——
2019-06-27$15.66$15.66441,300——
2019-06-26$15.02$15.02241,100——
2019-06-25$15.43$15.43188,800——
2019-06-24$15.41$15.41199,900——
2019-06-21$16.94$16.94389,500——
2019-06-20$17.07$17.07168,900——
2019-06-19$17.09$17.09198,700——
2019-06-18$16.92$16.92137,500——
2019-06-17$16.93$16.93219,400——
2019-06-14$16.13$16.13182,100——
2019-06-13$17.00$17.00325,400——
2019-06-12$16.62$16.62109,700——
2019-06-11$16.08$16.08191,300——
2019-06-10$16.50$16.50218,400——
2019-06-07$15.90$15.90234,000——
2019-06-06$15.00$15.00189,000——
2019-06-05$15.49$15.49197,400——
2019-06-04$15.89$15.89260,800——
2019-06-03$15.92$15.92246,400——
2019-05-31$16.33$16.33120,200——
2019-05-30$16.58$16.58163,400——
2019-05-29$17.16$17.16235,900——
2019-05-28$17.44$17.44178,000——
2019-05-24$16.77$16.77274,000——
2019-05-23$16.29$16.29186,100——
2019-05-22$16.45$16.45254,700——
2019-05-21$17.56$17.56285,300——
2019-05-20$17.39$17.39229,200——
2019-05-17$17.48$17.48146,400——
2019-05-16$17.61$17.61466,700——
2019-05-15$17.22$17.22222,100——
2019-05-14$17.30$17.30346,600——
2019-05-13$16.99$16.99621,700——
2019-05-10$18.48$18.48262,200——
2019-05-09$18.91$18.911,087,500——
2019-05-08$18.96$18.96177,900——
2019-05-07$18.61$18.61805,700——
2019-05-06$19.27$19.27210,500——
2019-05-03$19.01$19.01696,200——
2019-05-02$18.27$18.27146,800——
2019-05-01$18.21$18.21291,300——
2019-04-30$18.56$18.561,154,600——
2019-04-29$19.81$19.81269,100——
2019-04-26$18.81$18.81946,300——
2019-04-25$18.60$18.60156,700——
2019-04-24$18.26$18.26377,700——
2019-04-23$19.30$19.30512,100——
2019-04-22$17.86$17.86548,700——
2019-04-18$16.90$16.90589,400——
2019-04-17$16.64$16.64536,000——
2019-04-16$18.61$18.611,305,900——
2019-04-15$17.87$17.87118,700——
2019-04-12$17.72$17.72137,000——
2019-04-11$18.20$18.20145,200——
2019-04-10$19.25$19.25157,200——
2019-04-09$18.75$18.75228,800——
2019-04-08$19.78$19.78105,200——
2019-04-05$19.64$19.64192,600——
2019-04-04$19.27$19.27122,100——
2019-04-03$19.19$19.19207,800——
2019-04-02$18.48$18.48110,400——
2019-04-01$17.64$17.64108,000——
2019-03-29$17.54$17.54128,300——
2019-03-28$17.27$17.2798,700——
2019-03-27$17.02$17.02170,900——
2019-03-26$17.63$17.63207,000——
2019-03-25$17.41$17.41237,900——
2019-03-22$17.47$17.47385,100——
2019-03-21$19.01$19.01409,400——
2019-03-20$18.45$18.45653,400——
2019-03-19$18.50$18.50347,100——
2019-03-18$16.66$16.66478,000——
2019-03-15$15.92$15.921,689,000——
2019-03-14$15.10$15.10297,100——
2019-03-13$15.10$15.10200,700——
2019-03-12$15.09$15.09293,300——
2019-03-11$15.49$15.49330,900——
2019-03-08$14.68$14.68214,200——
2019-03-07$14.55$14.55160,800——
2019-03-06$15.41$15.41265,500——
2019-03-05$16.48$16.48274,000——
2019-03-04$17.61$17.61299,400——
2019-03-01$17.46$17.46203,900——
2019-02-28$17.41$17.41212,300——
2019-02-27$17.00$17.00170,600——
2019-02-26$16.84$16.84407,900——
2019-02-25$16.61$16.61363,500——
2019-02-22$14.88$14.8887,200——
2019-02-21$14.74$14.74143,500——
2019-02-20$14.77$14.77105,800——
2019-02-19$15.00$15.00122,300——
2019-02-15$15.27$15.27141,100——
2019-02-14$15.10$15.1094,600——
2019-02-13$15.02$15.02130,200——
2019-02-12$15.28$15.28104,100——
2019-02-11$15.43$15.43129,400——
2019-02-08$15.20$15.20158,100——
2019-02-07$14.33$14.33134,100——
2019-02-06$14.97$14.97226,100——
2019-02-05$15.26$15.26407,900——
2019-02-04$14.59$14.59128,200——
2019-02-01$14.30$14.30140,200——
2019-01-31$14.38$14.38142,300——
2019-01-30$13.92$13.92128,600——
2019-01-29$13.45$13.45258,400——
2019-01-28$14.56$14.56104,900——
2019-01-25$15.06$15.06137,000——
2019-01-24$14.68$14.68202,500——
2019-01-23$14.78$14.78123,000——
2019-01-22$15.03$15.03126,400——
2019-01-18$15.94$15.94189,700——
2019-01-17$15.81$15.8192,300——
2019-01-16$15.78$15.78106,700——
2019-01-15$15.98$15.98125,600——
2019-01-14$15.77$15.77142,400——
2019-01-11$16.17$16.1795,000——
2019-01-10$16.20$16.20138,300——
2019-01-09$16.08$16.08132,900——
2019-01-08$16.02$16.02273,900——
2019-01-07$15.95$15.95240,500——
2019-01-04$15.47$15.47177,000——
2019-01-03$15.04$15.04259,000——
2019-01-02$15.10$15.10385,700——