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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$21.83$21.831,056,700——
2021-12-30$22.93$22.93258,800——
2021-12-29$22.68$22.681,270,500——
2021-12-28$22.99$22.991,433,100——
2021-12-27$22.80$22.80386,200——
2021-12-23$23.97$23.97399,900——
2021-12-22$23.35$23.35365,400——
2021-12-21$23.34$23.34576,200——
2021-12-20$22.67$22.671,100,800——
2021-12-17$22.51$22.511,714,000——
2021-12-16$21.52$21.52434,100——
2021-12-15$23.11$23.11693,100——
2021-12-14$22.84$22.84471,400——
2021-12-13$23.23$23.23405,100——
2021-12-10$22.71$22.71270,400——
2021-12-09$23.46$23.46243,700——
2021-12-08$25.39$25.39221,400——
2021-12-07$25.00$25.00374,100——
2021-12-06$23.04$23.04362,800——
2021-12-03$22.79$22.79413,200——
2021-12-02$24.10$24.10369,400——
2021-12-01$23.64$23.64529,100——
2021-11-30$24.43$24.43474,800——
2021-11-29$23.59$23.59424,700——
2021-11-26$23.67$23.67269,200——
2021-11-24$25.13$25.13348,400——
2021-11-23$25.14$25.14575,700——
2021-11-22$26.27$26.27539,900——
2021-11-19$27.87$27.87351,400——
2021-11-18$27.06$27.06445,100——
2021-11-17$26.88$26.88374,400——
2021-11-16$27.32$27.32747,400——
2021-11-15$25.90$25.901,233,200——
2021-11-12$33.93$33.93266,100——
2021-11-11$34.92$34.92298,000——
2021-11-10$34.79$34.79276,600——
2021-11-09$35.22$35.22307,600——
2021-11-08$35.25$35.25356,600——
2021-11-05$35.89$35.89397,100——
2021-11-04$36.02$36.02433,600——
2021-11-03$34.69$34.69455,300——
2021-11-02$32.65$32.65349,800——
2021-11-01$30.98$30.98305,800——
2021-10-29$29.71$29.71295,500——
2021-10-28$30.09$30.09272,800——
2021-10-27$28.92$28.92181,800——
2021-10-26$29.32$29.32133,500——
2021-10-25$29.71$29.71190,100——
2021-10-22$29.39$29.39203,100——
2021-10-21$28.97$28.97267,800——
2021-10-20$28.99$28.99600,100——
2021-10-19$28.14$28.14245,400——
2021-10-18$27.59$27.59274,000——
2021-10-15$27.92$27.92295,700——
2021-10-14$28.60$28.60286,700——
2021-10-13$28.03$28.03193,000——
2021-10-12$29.00$29.00227,700——
2021-10-11$28.54$28.54170,100——
2021-10-08$28.88$28.88181,800——
2021-10-07$29.33$29.33365,600——
2021-10-06$28.96$28.96407,000——
2021-10-05$29.26$29.26270,800——
2021-10-04$29.00$29.00304,500——
2021-10-01$29.99$29.99378,600——
2021-09-30$29.89$29.89267,300——
2021-09-29$29.95$29.95194,800——
2021-09-28$30.96$30.96281,500——
2021-09-27$32.90$32.90253,900——
2021-09-24$32.02$32.02224,700——
2021-09-23$33.00$33.00306,900——
2021-09-22$32.43$32.43184,500——
2021-09-21$32.56$32.56245,600——
2021-09-20$32.44$32.44462,000——
2021-09-17$34.20$34.201,004,500——
2021-09-16$33.67$33.67368,800——
2021-09-15$34.05$34.05190,700——
2021-09-14$34.15$34.15318,400——
2021-09-13$35.60$35.60360,900——
2021-09-10$35.33$35.33475,500——
2021-09-09$34.46$34.46207,300——
2021-09-08$34.11$34.11296,800——
2021-09-07$35.16$35.16450,400——
2021-09-03$35.92$35.92308,200——
2021-09-02$36.58$36.58584,900——
2021-09-01$36.58$36.58534,100——
2021-08-31$34.21$34.21559,400——
2021-08-30$33.65$33.651,082,300——
2021-08-27$32.48$32.48394,500——
2021-08-26$30.38$30.38383,500——
2021-08-25$30.92$30.92257,200——
2021-08-24$29.63$29.63323,700——
2021-08-23$30.20$30.20787,400——
2021-08-20$28.20$28.20571,000——
2021-08-19$27.42$27.42495,300——
2021-08-18$28.66$28.66328,700——
2021-08-17$31.16$31.16827,900——
2021-08-16$30.00$30.001,403,100——
2021-08-13$29.92$29.92511,400——
2021-08-12$30.80$30.80462,900——
2021-08-11$32.30$32.30747,700——
2021-08-10$33.03$33.03541,400——
2021-08-09$33.63$33.63472,100——
2021-08-06$34.74$34.74414,400——
2021-08-05$35.79$35.79778,500——
2021-08-04$35.12$35.12810,100——
2021-08-03$35.96$35.96821,500——
2021-08-02$36.77$36.77287,300——
2021-07-30$35.82$35.82551,200——
2021-07-29$38.04$38.04259,200——
2021-07-28$38.90$38.90355,900——
2021-07-27$37.21$37.21604,300——
2021-07-26$38.98$38.981,273,400——
2021-07-23$46.07$46.07659,200——
2021-07-22$48.97$48.97333,400——
2021-07-21$46.96$46.96229,300——
2021-07-20$46.82$46.82318,600——
2021-07-19$44.20$44.20330,400——
2021-07-16$43.88$43.88232,100——
2021-07-15$42.90$42.90253,900——
2021-07-14$43.55$43.55748,000——
2021-07-13$45.30$45.30455,800——
2021-07-12$46.47$46.47381,600——
2021-07-09$46.72$46.72332,600——
2021-07-08$44.80$44.80263,600——
2021-07-07$45.18$45.18571,500——
2021-07-06$45.31$45.31346,200——
2021-07-02$46.19$46.19219,000——
2021-07-01$46.23$46.23386,100——
2021-06-30$44.29$44.29346,900——
2021-06-29$43.33$43.33214,700——
2021-06-28$44.14$44.14254,800——
2021-06-25$42.94$42.94476,600——
2021-06-24$43.50$43.50257,600——
2021-06-23$42.99$42.99208,800——
2021-06-22$42.40$42.40413,700——
2021-06-21$43.63$43.63294,700——
2021-06-18$43.01$43.01555,100——
2021-06-17$44.22$44.22365,100——
2021-06-16$46.74$46.74335,600——
2021-06-15$46.50$46.50177,500——
2021-06-14$47.25$47.25309,400——
2021-06-11$46.18$46.18195,700——
2021-06-10$46.19$46.19213,300——
2021-06-09$45.36$45.36202,700——
2021-06-08$46.43$46.43341,200——
2021-06-07$45.10$45.10458,600——
2021-06-04$42.38$42.38218,900——
2021-06-03$42.09$42.09241,500——
2021-06-02$41.64$41.64186,600——
2021-06-01$41.73$41.73171,000——
2021-05-28$42.50$42.50157,000——
2021-05-27$43.20$43.20250,300——
2021-05-26$42.21$42.21187,100——
2021-05-25$40.87$40.87175,500——
2021-05-24$40.84$40.84202,100——
2021-05-21$41.51$41.51216,200——
2021-05-20$42.89$42.89439,400——
2021-05-19$40.43$40.43185,000——
2021-05-18$41.45$41.45210,500——
2021-05-17$40.40$40.40226,800——
2021-05-14$40.91$40.91518,700——
2021-05-13$40.94$40.94364,000——
2021-05-12$41.61$41.61451,100——
2021-05-11$42.05$42.051,997,400——
2021-05-10$43.35$43.35329,200——
2021-05-07$43.77$43.77170,900——
2021-05-06$43.19$43.19581,600——
2021-05-05$43.87$43.87259,300——
2021-05-04$42.39$42.39517,200——
2021-05-03$45.55$45.55481,600——
2021-04-30$45.84$45.84314,300——
2021-04-29$46.25$46.25277,900——
2021-04-28$46.16$46.16306,000——
2021-04-27$46.67$46.67220,000——
2021-04-26$46.35$46.35238,100——
2021-04-23$44.79$44.79277,300——
2021-04-22$44.50$44.50444,600——
2021-04-21$43.19$43.19289,300——
2021-04-20$42.30$42.30294,000——
2021-04-19$41.34$41.34366,400——
2021-04-16$43.39$43.39467,100——
2021-04-15$43.80$43.80533,500——
2021-04-14$43.53$43.53444,200——
2021-04-13$42.07$42.07483,400——
2021-04-12$40.97$40.97568,400——
2021-04-09$39.41$39.41720,000——
2021-04-08$42.85$42.85318,500——
2021-04-07$41.96$41.96367,100——
2021-04-06$42.88$42.88539,800——
2021-04-05$46.65$46.65344,700——
2021-04-01$45.22$45.22771,000——
2021-03-31$44.37$44.371,488,400——
2021-03-30$43.34$43.34842,400——
2021-03-29$44.06$44.06462,300——
2021-03-26$46.49$46.49399,200——
2021-03-25$47.67$47.67586,700——
2021-03-24$46.23$46.23407,100——
2021-03-23$49.89$49.89683,900——
2021-03-22$55.31$55.31618,000——
2021-03-19$54.68$54.681,476,400——
2021-03-18$54.59$54.59555,600——
2021-03-17$57.92$57.92497,700——
2021-03-16$57.13$57.13360,500——
2021-03-15$56.76$56.76372,900——
2021-03-12$53.62$53.62316,500——
2021-03-11$55.24$55.24506,200——
2021-03-10$53.33$53.33472,500——
2021-03-09$53.98$53.98547,600——
2021-03-08$48.66$48.66447,500——
2021-03-05$52.42$52.42458,000——
2021-03-04$50.06$50.06463,900——
2021-03-03$52.93$52.93389,600——
2021-03-02$54.94$54.94619,300——
2021-03-01$55.74$55.74385,700——
2021-02-26$55.58$55.58490,100——
2021-02-25$51.86$51.86492,400——
2021-02-24$55.95$55.95302,300——
2021-02-23$54.67$54.67454,600——
2021-02-22$55.73$55.73295,600——
2021-02-19$57.12$57.12451,800——
2021-02-18$53.72$53.72435,200——
2021-02-17$52.62$52.62690,100——
2021-02-16$54.26$54.26917,900——
2021-02-12$59.87$59.87198,400——
2021-02-11$59.72$59.72397,900——
2021-02-10$60.73$60.73289,400——
2021-02-09$62.30$62.30342,700——
2021-02-08$65.91$65.91389,600——
2021-02-05$64.17$64.17503,600——
2021-02-04$62.32$62.32509,700——
2021-02-03$59.76$59.76236,000——
2021-02-02$59.99$59.99384,200——
2021-02-01$56.68$56.68394,800——
2021-01-29$55.08$55.08615,200——
2021-01-28$54.58$54.58847,600——
2021-01-27$51.85$51.85618,200——
2021-01-26$53.59$53.59312,800——
2021-01-25$56.94$56.94311,300——
2021-01-22$55.00$55.00313,800——
2021-01-21$52.42$52.42372,800——
2021-01-20$53.46$53.46455,000——
2021-01-19$53.63$53.63554,200——
2021-01-15$55.05$55.05582,900——
2021-01-14$58.37$58.37440,100——
2021-01-13$55.49$55.49473,300——
2021-01-12$55.62$55.62376,500——
2021-01-11$55.24$55.24476,700——
2021-01-08$56.92$56.92616,600——
2021-01-07$60.16$60.16618,000——
2021-01-06$58.16$58.16501,700——
2021-01-05$59.03$59.03662,800——
2021-01-04$56.49$56.49700,200——