Rocket Pool (RPL) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most RPL volume. Showing the last 365 days.

Monthly returns RPL

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-5.8%	+3.9%	-4.3%	+2.2%	-10%	-15%	+12%	+2.8%	+23%	-25%	-9.1%	—	-30%
2025	-26%	-22%	-33%	+3.0%	+6.0%	+5.7%	+45%	-3.7%	-33%	-31%	-24%	-23%	-83%
2024	-4.2%	+8.4%	-3.2%	-36%	+13%	-9.3%	-26%	-25%	+1.7%	-9.2%	+45%	-23%	-62%
2023	—	+22%	-5.3%	+6.0%	+4.4%	-21%	-25%	-23%	-1.9%	+7.1%	+16%	+10%	-22%
Monthly average	-12%	+2.9%	-12%	-6.1%	+3.2%	-9.9%	+1.7%	-12%	-2.6%	-14%	+12%	-12%
Up years	0/3	3/4	0/4	3/4	3/4	1/4	2/4	1/4	2/4	1/4	2/3	1/3

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/11/2026	$1.35	$1.41	$1.32	$1.33	$271.61K	$30.63M	-0.82%
11/10/2026	$1.35	$1.37	$1.33	$1.35	$5.86K	$30.88M	-0.44%
11/09/2026	$1.31	$1.39	$1.29	$1.35	$9.69K	$31.02M	+3.05%
11/08/2026	$1.39	$1.39	$1.28	$1.31	$4.57K	$30.10M	-5.34%
11/07/2026	$1.38	$1.40	$1.36	$1.39	$55.28K	$31.80M	+0.51%
11/06/2026	$1.37	$1.43	$1.37	$1.38	$57.96K	$31.71M	+0.58%
11/05/2026	$1.53	$1.54	$1.35	$1.37	$55.85K	$31.36M	-10.66%
11/04/2026	$1.49	$1.55	$1.44	$1.53	$57.60K	$35.11M	+2.55%
11/03/2026	$1.44	$1.53	$1.43	$1.49	$68.41K	$34.17M	+3.26%
11/02/2026	$1.48	$1.49	$1.43	$1.44	$29.93K	$33.04M	-2.44%
11/01/2026	$1.47	$1.50	$1.45	$1.48	$38.35K	$33.87M	+0.48%
10/31/2026	$1.47	$1.49	$1.45	$1.47	$52.17K	$33.60M	-0.14%
10/30/2026	$1.41	$1.49	$1.36	$1.47	$69.46K	$33.65M	+4.70%
10/29/2026	$1.51	$1.54	$1.39	$1.41	$79.99K	$32.14M	-7.08%
10/28/2026	$1.50	$1.53	$1.47	$1.51	$42.05K	$34.54M	+0.87%
10/27/2026	$1.49	$1.50	$1.44	$1.50	$44.78K	$34.27M	+0.47%
10/26/2026	$1.47	$1.50	$1.45	$1.49	$58.79K	$34.02M	+1.50%
10/25/2026	$1.49	$1.50	$1.45	$1.47	$49.85K	$33.56M	-1.41%
10/24/2026	$1.52	$1.53	$1.43	$1.49	$51.80K	$34.04M	-1.91%
10/23/2026	$1.51	$1.57	$1.47	$1.52	$77.59K	$34.70M	+0.20%
10/22/2026	$1.63	$1.63	$1.50	$1.52	$56.08K	$34.66M	-7.17%
10/21/2026	$1.62	$1.66	$1.61	$1.63	$59.58K	$37.24M	+0.25%
10/20/2026	$1.52	$1.63	$1.49	$1.62	$51.91K	$37.15M	+7.05%
10/19/2026	$1.50	$1.52	$1.48	$1.52	$40.15K	$34.70M	+1.07%
10/18/2026	$1.56	$1.57	$1.45	$1.50	$72.63K	$34.36M	-3.59%
10/17/2026	$1.63	$1.63	$1.53	$1.56	$51.64K	$35.64M	-4.42%
10/16/2026	$1.64	$1.67	$1.60	$1.63	$84.93K	$37.22M	-0.61%
10/15/2026	$1.67	$1.67	$1.55	$1.64	$184.97K	$37.52M	-1.50%
10/14/2026	$1.75	$1.77	$1.64	$1.67	$53.91K	$38.11M	-4.96%
10/13/2026	$1.74	$1.79	$1.67	$1.75	$167.92K	$40.05M	+0.92%
10/12/2026	$1.87	$1.88	$1.73	$1.74	$184.69K	$39.76M	-7.16%
10/11/2026	$1.91	$1.92	$1.84	$1.87	$110.51K	$42.75M	-2.04%
10/10/2026	$1.88	$1.97	$1.86	$1.91	$279.27K	$43.65M	+1.65%
10/09/2026	$1.75	$1.90	$1.74	$1.88	$149.40K	$43.03M	+7.49%
10/08/2026	$1.81	$1.84	$1.69	$1.75	$112.11K	$40.05M	-2.99%
10/07/2026	$1.89	$1.90	$1.77	$1.81	$92.49K	$41.29M	-4.65%
10/06/2026	$1.95	$1.95	$1.88	$1.89	$86.45K	$43.26M	-2.78%
10/05/2026	$1.93	$1.97	$1.89	$1.94	$103.29K	$44.42M	+0.62%
10/04/2026	$1.94	$1.96	$1.91	$1.93	$51.38K	$44.13M	-0.41%
10/03/2026	$1.92	$1.95	$1.91	$1.94	$61.40K	$44.35M	+1.09%
10/02/2026	$1.93	$2.01	$1.86	$1.92	$225.24K	$43.92M	-0.31%
10/01/2026	$1.95	$1.99	$1.90	$1.93	$214.58K	—	-1.48%
09/30/2026	$1.97	$2.01	$1.92	$1.95	$185.11K	—	-0.66%
09/29/2026	$1.96	$2.07	$1.90	$1.96	$401.55K	—	+0.05%
09/28/2026	$2.11	$2.12	$1.91	$1.96	$202.11K	$44.81M	-7.20%
09/27/2026	$2.10	$2.14	$2.05	$2.11	$141.36K	—	+0.52%
09/26/2026	$2.12	$2.18	$2.07	$2.10	$296.77K	—	-0.94%
09/25/2026	$1.96	$2.17	$1.93	$2.11	$465.47K	—	+7.70%
09/24/2026	$1.92	$2.01	$1.87	$1.96	$110.18K	—	+2.14%
09/23/2026	$1.98	$2.04	$1.91	$1.92	$223.48K	—	-3.23%
09/22/2026	$1.97	$2.00	$1.93	$1.98	$142.99K	—	+0.56%
09/21/2026	$1.84	$1.99	$1.83	$1.98	$239.36K	—	+7.56%
09/20/2026	$1.82	$1.84	$1.76	$1.83	$88.69K	—	+0.66%
09/19/2026	$1.81	$1.85	$1.77	$1.82	$132.16K	—	+0.89%
09/18/2026	$1.68	$1.82	$1.67	$1.81	$77.32K	—	+7.70%
09/17/2026	$1.63	$1.68	$1.62	$1.67	$103.81K	—	+2.64%
09/16/2026	$1.63	$1.64	$1.57	$1.63	$58.07K	—	+0.00%
09/15/2026	$1.73	$1.76	$1.61	$1.63	$111.80K	—	-5.72%
09/14/2026	$1.73	$1.79	$1.72	$1.73	$89.51K	—	+0.12%
09/13/2026	$1.77	$1.87	$1.72	$1.73	$161.87K	—	-2.43%
09/12/2026	$1.70	$1.78	$1.69	$1.77	$106.41K	—	+4.35%
09/11/2026	$1.69	$1.80	$1.65	$1.70	$265.38K	—	+0.71%
09/10/2026	$1.66	$1.75	$1.62	$1.69	$235.79K	—	+1.75%
09/09/2026	$1.70	$1.85	$1.61	$1.66	$548.21K	—	-2.53%
09/08/2026	$1.73	$1.75	$1.68	$1.70	$107.56K	—	-1.62%
09/07/2026	$1.75	$1.83	$1.71	$1.73	$204.32K	—	-1.14%
09/06/2026	$1.73	$1.83	$1.70	$1.75	$335.71K	—	+1.45%
09/05/2026	$1.66	$1.75	$1.66	$1.73	$94.89K	—	+4.29%
09/04/2026	$1.65	$1.72	$1.60	$1.66	$165.62K	—	+0.36%
09/03/2026	$1.58	$1.69	$1.58	$1.65	$104.28K	—	+4.43%
09/02/2026	$1.60	$1.65	$1.56	$1.58	$87.31K	—	-1.19%
09/01/2026	$1.59	$1.67	$1.57	$1.60	$143.95K	—	+0.75%
08/31/2026	$1.55	$1.66	$1.54	$1.59	$85.88K	$36.33M	+3.17%
08/30/2026	$1.61	$1.64	$1.52	$1.55	$92.78K	—	-4.03%
08/29/2026	$1.63	$1.64	$1.59	$1.61	$37.07K	—	-1.04%
08/28/2026	$1.70	$1.72	$1.60	$1.63	$81.43K	—	-4.13%
08/27/2026	$1.68	$1.73	$1.65	$1.70	$81.64K	—	+0.77%
08/26/2026	$1.64	$1.70	$1.64	$1.68	$123.47K	—	+2.62%
08/25/2026	$1.72	$1.79	$1.62	$1.64	$246.85K	—	-5.00%
08/24/2026	$1.72	$1.75	$1.66	$1.72	$298.41K	—	+0.35%
08/23/2026	$1.64	$1.77	$1.57	$1.72	$319.71K	—	+4.70%
08/22/2026	$1.72	$1.81	$1.61	$1.64	$355.55K	—	-4.55%
08/21/2026	$1.62	$1.74	$1.61	$1.72	$297.92K	—	+6.25%
08/20/2026	$1.52	$1.65	$1.50	$1.62	$899.12K	—	+6.45%
08/19/2026	$1.36	$1.54	$1.35	$1.51	$378.44K	—	+11.03%
08/18/2026	$1.36	$1.37	$1.32	$1.36	$87.10K	—	+0.00%
08/17/2026	$1.35	$1.37	$1.35	$1.36	$66.68K	—	+0.74%
08/16/2026	$1.37	$1.39	$1.34	$1.36	$70.05K	—	-0.73%
08/15/2026	$1.36	$1.44	$1.36	$1.38	$94.45K	—	+1.47%
08/14/2026	$1.38	$1.39	$1.34	$1.36	$103.39K	—	-1.45%
08/13/2026	$1.40	$1.41	$1.36	$1.37	$99.39K	—	-2.14%
08/12/2026	$1.44	$1.46	$1.39	$1.40	$127.55K	—	-2.78%
08/11/2026	$1.50	$1.53	$1.40	$1.44	$188.02K	—	-4.00%
08/10/2026	$1.52	$1.54	$1.49	$1.49	$97.13K	—	-1.97%
08/09/2026	$1.54	$1.57	$1.52	$1.52	$127.27K	—	-1.30%
08/08/2026	$1.53	$1.59	$1.51	$1.54	$92.63K	—	+0.65%
08/07/2026	$1.53	$1.55	$1.52	$1.53	$83.31K	—	+0.00%
08/06/2026	$1.54	$1.58	$1.52	$1.52	$109.87K	—	-1.30%
08/05/2026	$1.54	$1.56	$1.53	$1.53	$78.86K	—	-0.65%
08/04/2026	$1.55	$1.56	$1.53	$1.54	$61.59K	—	-0.65%
08/03/2026	$1.55	$1.59	$1.53	$1.55	$142.60K	$35.19M	+0.00%
08/02/2026	$1.54	$1.60	$1.54	$1.54	$125.21K	—	+0.00%
08/01/2026	$1.55	$1.58	$1.53	$1.53	$106.33K	—	-1.29%
07/31/2026	$1.55	$1.57	$1.53	$1.55	$137.18K	—	+0.00%
07/30/2026	$1.57	$1.59	$1.55	$1.55	$85.28K	—	-1.27%
07/29/2026	$1.60	$1.60	$1.53	$1.56	$183.84K	—	-2.50%
07/28/2026	$1.59	$1.63	$1.58	$1.59	$167.61K	—	+0.00%
07/27/2026	$1.70	$1.71	$1.56	$1.59	$249.03K	—	-6.47%
07/26/2026	$1.70	$1.72	$1.66	$1.71	$166.24K	—	+0.59%
07/25/2026	$1.71	$1.74	$1.67	$1.71	$131.69K	—	+0.00%
07/24/2026	$1.69	$1.73	$1.67	$1.71	$107.15K	—	+1.18%
07/23/2026	$1.77	$1.79	$1.68	$1.69	$155.78K	—	-4.52%
07/22/2026	$1.78	$1.83	$1.74	$1.77	$167.68K	—	-0.56%
07/21/2026	$1.80	$1.84	$1.76	$1.77	$262.54K	—	-1.67%
07/20/2026	$1.83	$1.87	$1.76	$1.80	$189.66K	—	-1.64%
07/19/2026	$1.78	$1.94	$1.75	$1.84	$494.96K	—	+3.37%
07/18/2026	$1.79	$1.82	$1.73	$1.78	$201.91K	—	-0.56%
07/17/2026	$1.77	$1.86	$1.75	$1.80	$258.88K	—	+1.69%
07/16/2026	$1.87	$1.94	$1.76	$1.77	$413.16K	—	-5.35%
07/15/2026	$1.74	$1.90	$1.73	$1.87	$367.77K	—	+7.47%
07/14/2026	$1.78	$1.81	$1.73	$1.74	$168.15K	—	-2.25%
07/13/2026	$1.77	$1.87	$1.73	$1.77	$281.37K	—	+0.00%
07/12/2026	$1.71	$1.89	$1.71	$1.77	$465.91K	—	+3.51%
07/11/2026	$1.73	$1.78	$1.70	$1.72	$151.14K	—	-0.58%
07/10/2026	$1.70	$1.79	$1.68	$1.72	$233.82K	—	+1.18%
07/09/2026	$1.80	$1.85	$1.70	$1.71	$245.13K	—	-5.00%
07/08/2026	$1.76	$1.85	$1.70	$1.80	$582.75K	—	+2.27%
07/07/2026	$1.85	$1.96	$1.72	$1.75	$781.21K	—	-5.41%
07/06/2026	$1.97	$2.15	$1.77	$1.84	$1.07M	$41.62M	-6.60%
07/05/2026	$2.20	$2.69	$1.90	$1.97	$4.15M	—	-10.45%
07/04/2026	$1.67	$2.34	$1.60	$2.21	$3.65M	—	+32.34%
07/03/2026	$2.07	$2.08	$1.57	$1.66	$1.60M	—	-19.81%
07/02/2026	$1.48	$2.42	$1.47	$2.08	$2.02M	—	+40.54%
07/01/2026	$1.38	$1.50	$1.37	$1.48	$364.23K	—	+7.25%
06/30/2026	$1.37	$1.43	$1.32	$1.38	$166.13K	—	+0.73%
06/29/2026	$1.40	$1.43	$1.37	$1.37	$112.56K	—	-2.14%
06/28/2026	$1.45	$1.46	$1.37	$1.39	$158.42K	—	-4.14%
06/27/2026	$1.38	$1.53	$1.38	$1.45	$570.88K	—	+5.07%
06/26/2026	$1.34	$1.74	$1.29	$1.38	$1.51M	—	+2.99%
06/25/2026	$1.26	$1.35	$1.22	$1.34	$84.06K	—	+6.35%
06/24/2026	$1.30	$1.30	$1.22	$1.26	$59.69K	—	-3.08%
06/23/2026	$1.32	$1.33	$1.27	$1.29	$30.04K	—	-2.27%
06/22/2026	$1.33	$1.37	$1.30	$1.31	$37.63K	—	-1.50%
06/21/2026	$1.36	$1.38	$1.32	$1.33	$27.82K	—	-2.21%
06/20/2026	$1.33	$1.37	$1.31	$1.36	$30.47K	—	+2.26%
06/19/2026	$1.36	$1.37	$1.32	$1.33	$30.98K	—	-2.21%
06/18/2026	$1.40	$1.40	$1.33	$1.36	$31.41K	—	-2.86%
06/17/2026	$1.41	$1.44	$1.39	$1.40	$56.96K	—	-0.71%
06/16/2026	$1.44	$1.45	$1.40	$1.42	$38.84K	—	-1.39%
06/15/2026	$1.42	$1.49	$1.40	$1.43	$43.29K	—	+0.70%
06/14/2026	$1.39	$1.43	$1.34	$1.43	$52.03K	—	+2.88%
06/13/2026	$1.38	$1.41	$1.37	$1.40	$12.86K	—	+1.45%
06/12/2026	$1.36	$1.41	$1.34	$1.37	$45.08K	—	+0.74%
06/11/2026	$1.28	$1.39	$1.28	$1.36	$52.17K	—	+6.25%
06/10/2026	$1.31	$1.32	$1.27	$1.29	$31.69K	—	-1.53%
06/09/2026	$1.33	$1.33	$1.29	$1.31	$34.87K	—	-1.50%
06/08/2026	$1.35	$1.37	$1.31	$1.33	$47.05K	$29.97M	-1.48%
06/07/2026	$1.31	$1.38	$1.30	$1.34	$103.61K	—	+2.29%
06/06/2026	$1.31	$1.32	$1.24	$1.30	$104.83K	—	-0.76%
06/05/2026	$1.44	$1.44	$1.25	$1.31	$183.18K	—	-9.03%
06/04/2026	$1.54	$1.54	$1.40	$1.44	$159.99K	—	-6.49%
06/03/2026	$1.52	$1.59	$1.50	$1.54	$104.24K	—	+1.32%
06/02/2026	$1.64	$1.64	$1.49	$1.52	$138.07K	—	-7.32%
06/01/2026	$1.63	$1.66	$1.60	$1.63	$107.45K	—	+0.00%
05/31/2026	$1.62	$1.64	$1.59	$1.63	$58.90K	—	+0.62%
05/30/2026	$1.60	$1.65	$1.60	$1.62	$105.69K	—	+1.25%
05/29/2026	$1.62	$1.64	$1.55	$1.59	$143.56K	—	-1.85%
05/28/2026	$1.67	$1.67	$1.58	$1.61	$82.49K	—	-3.59%
05/27/2026	$1.69	$1.72	$1.66	$1.66	$47.21K	—	-1.78%
05/26/2026	$1.71	$1.76	$1.67	$1.69	$86.42K	—	-1.17%
05/25/2026	$1.68	$1.74	$1.67	$1.70	$34.11K	—	+1.19%
05/24/2026	$1.71	$1.74	$1.65	$1.68	$81.90K	—	-1.75%
05/23/2026	$1.69	$1.74	$1.63	$1.71	$85.39K	—	+1.18%
05/22/2026	$1.77	$1.79	$1.67	$1.68	$118.61K	—	-5.08%
05/21/2026	$1.73	$1.79	$1.72	$1.78	$51.93K	—	+2.89%
05/20/2026	$1.70	$1.76	$1.69	$1.73	$120.70K	—	+1.76%
05/19/2026	$1.75	$1.77	$1.70	$1.70	$108.83K	—	-2.86%
05/18/2026	$1.74	$1.77	$1.69	$1.76	$111.42K	—	+1.15%
05/17/2026	$1.79	$1.81	$1.68	$1.73	$75.18K	—	-3.35%
05/16/2026	$1.88	$1.89	$1.77	$1.79	$81.64K	—	-4.79%
05/15/2026	$2.02	$2.03	$1.86	$1.88	$98.94K	—	-6.93%
05/14/2026	$2.00	$2.08	$1.95	$2.01	$104.47K	—	+0.50%
05/13/2026	$2.05	$2.11	$1.98	$2.00	$153.27K	—	-2.44%
05/12/2026	$2.09	$2.10	$2.00	$2.05	$197.69K	—	-1.91%
05/11/2026	$2.07	$2.13	$2.02	$2.10	$223.76K	$47.15M	+1.45%
05/10/2026	$2.03	$2.11	$1.99	$2.07	$147.89K	—	+1.97%
05/09/2026	$2.03	$2.07	$2.00	$2.03	$133.19K	—	+0.00%
05/08/2026	$1.95	$2.05	$1.92	$2.03	$123.45K	—	+4.10%
05/07/2026	$1.97	$1.98	$1.91	$1.94	$132.60K	—	-1.52%
05/06/2026	$1.94	$2.01	$1.92	$1.96	$193.79K	—	+1.03%
05/05/2026	$1.88	$1.96	$1.88	$1.93	$95.76K	—	+2.66%
05/04/2026	$1.85	$1.92	$1.84	$1.88	$151.86K	—	+1.62%
05/03/2026	$1.87	$1.88	$1.84	$1.86	$61.67K	—	-0.53%
05/02/2026	$1.84	$1.88	$1.81	$1.88	$106.63K	—	+2.17%
05/01/2026	$1.82	$1.87	$1.81	$1.84	$64.27K	—	+1.10%
04/30/2026	$1.83	$1.85	$1.80	$1.82	$117.05K	—	-0.55%
04/29/2026	$1.94	$1.95	$1.77	$1.82	$193.02K	—	-6.19%
04/28/2026	$1.95	$1.97	$1.91	$1.94	$131.08K	—	-0.51%
04/27/2026	$1.96	$2.03	$1.88	$1.95	$582.72K	—	-0.51%
04/26/2026	$1.88	$2.02	$1.85	$1.97	$509.43K	—	+4.79%
04/25/2026	$1.85	$1.91	$1.85	$1.88	$121.79K	—	+1.62%
04/24/2026	$1.86	$1.89	$1.83	$1.86	$134.49K	—	+0.00%
04/23/2026	$1.88	$1.88	$1.81	$1.86	$175.77K	—	-1.06%
04/22/2026	$1.87	$1.95	$1.86	$1.87	$114.03K	—	+0.00%
04/21/2026	$1.88	$1.89	$1.83	$1.87	$129.22K	—	-0.53%
04/20/2026	$1.82	$1.91	$1.81	$1.89	$369.73K	—	+3.85%
04/19/2026	$1.90	$1.92	$1.81	$1.82	$134.14K	—	-4.21%
04/18/2026	$1.98	$2.06	$1.88	$1.90	$353.02K	—	-4.04%
04/17/2026	$1.93	$2.07	$1.88	$1.98	$633.27K	—	+2.59%
04/16/2026	$1.84	$1.95	$1.84	$1.93	$219.76K	—	+4.89%
04/15/2026	$1.80	$1.87	$1.80	$1.85	$77.05K	—	+2.78%
04/14/2026	$1.81	$1.88	$1.77	$1.80	$234.61K	—	-0.55%
04/13/2026	$1.72	$1.83	$1.71	$1.81	$106.74K	$40.48M	+5.23%
04/12/2026	$1.76	$1.78	$1.70	$1.72	$80.85K	—	-2.27%
04/11/2026	$1.76	$1.79	$1.72	$1.76	$80.57K	—	+0.00%
04/10/2026	$1.73	$1.84	$1.72	$1.77	$154.17K	—	+2.31%
04/09/2026	$1.73	$1.82	$1.71	$1.73	$155.53K	—	+0.00%
04/08/2026	$1.78	$1.80	$1.71	$1.72	$153.34K	—	-3.37%
04/07/2026	$1.73	$1.77	$1.65	$1.77	$134.98K	—	+2.31%
04/06/2026	$1.75	$1.78	$1.71	$1.73	$93.10K	—	-1.14%
04/05/2026	$1.73	$1.76	$1.67	$1.75	$116.92K	—	+1.16%
04/04/2026	$1.76	$1.76	$1.72	$1.73	$57.32K	—	-1.70%
04/03/2026	$1.74	$1.79	$1.72	$1.75	$67.58K	—	+0.57%
04/02/2026	$1.76	$1.81	$1.71	$1.73	$158.96K	—	-1.70%
04/01/2026	$1.78	$1.79	$1.74	$1.76	$197.30K	—	-1.12%
03/31/2026	$1.66	$1.93	$1.63	$1.79	$816.84K	—	+7.83%
03/30/2026	$1.61	$1.76	$1.60	$1.65	$320.46K	—	+2.48%
03/29/2026	$1.57	$1.63	$1.55	$1.61	$105.02K	—	+2.55%
03/28/2026	$1.58	$1.60	$1.56	$1.56	$49.84K	—	-1.27%
03/27/2026	$1.66	$1.67	$1.57	$1.57	$110.06K	—	-5.42%
03/26/2026	$1.73	$1.74	$1.63	$1.66	$103.27K	—	-4.05%
03/25/2026	$1.76	$1.77	$1.71	$1.73	$104.25K	—	-1.70%
03/24/2026	$1.75	$1.77	$1.70	$1.75	$83.82K	—	+0.00%
03/23/2026	$1.73	$1.82	$1.69	$1.76	$160.68K	—	+1.73%
03/22/2026	$1.76	$1.79	$1.70	$1.73	$129.77K	—	-1.70%
03/21/2026	$1.83	$1.88	$1.75	$1.75	$186.37K	—	-4.37%
03/20/2026	$1.89	$1.89	$1.78	$1.83	$196.25K	$40.78M	-3.17%
03/19/2026	$1.97	$1.97	$1.86	$1.88	$105.96K	—	-4.57%
03/18/2026	$2.06	$2.07	$1.91	$1.96	$292.14K	—	-4.85%
03/17/2026	$2.10	$2.11	$2.04	$2.07	$236.48K	—	-1.43%
03/16/2026	$2.02	$2.15	$2.00	$2.10	$309.08K	—	+3.96%
03/15/2026	$2.00	$2.06	$1.98	$2.01	$100.66K	—	+0.50%
03/14/2026	$2.00	$2.06	$1.96	$2.00	$161.03K	—	+0.00%
03/13/2026	$1.98	$2.11	$1.96	$1.99	$340.21K	—	+0.51%
03/12/2026	$1.96	$2.02	$1.92	$1.97	$280.47K	—	+0.51%
03/11/2026	$1.91	$1.97	$1.90	$1.96	$224.68K	—	+2.62%
03/10/2026	$1.90	$1.97	$1.88	$1.91	$233.53K	—	+0.53%
03/09/2026	$1.83	$1.92	$1.80	$1.90	$201.51K	—	+3.83%
03/08/2026	$1.79	$1.87	$1.76	$1.83	$172.81K	—	+2.23%
03/07/2026	$1.84	$1.93	$1.77	$1.79	$390.82K	—	-2.72%
03/06/2026	$1.95	$1.95	$1.81	$1.83	$351.54K	—	-6.15%
03/05/2026	$1.97	$2.24	$1.92	$1.94	$831.73K	—	-1.52%
03/04/2026	$1.89	$2.05	$1.86	$1.97	$497.38K	—	+4.23%
03/03/2026	$1.89	$1.92	$1.84	$1.89	$186.59K	—	+0.00%
03/02/2026	$1.85	$2.26	$1.82	$1.89	$923.36K	—	+2.16%
03/01/2026	$1.87	$1.91	$1.78	$1.85	$181.78K	—	-1.07%
02/28/2026	$1.84	$1.89	$1.74	$1.88	$357.57K	—	+2.17%
02/27/2026	$1.95	$1.98	$1.80	$1.83	$294.65K	—	-6.15%
02/26/2026	$1.96	$2.09	$1.89	$1.94	$511.72K	—	-1.02%
02/25/2026	$1.92	$2.06	$1.89	$1.95	$492.46K	—	+1.56%
02/24/2026	$2.02	$2.05	$1.90	$1.92	$243.64K	—	-4.95%
02/23/2026	$2.23	$2.26	$1.96	$2.02	$414.15K	—	-9.42%
02/22/2026	$2.36	$2.36	$2.19	$2.23	$412.12K	—	-5.51%
02/21/2026	$2.41	$2.59	$2.32	$2.35	$1.34M	—	-2.49%
02/20/2026	$2.22	$2.85	$2.19	$2.42	$2.41M	—	+9.01%
02/19/2026	$2.21	$2.74	$2.17	$2.22	$2.33M	—	+0.45%
02/18/2026	$2.21	$2.46	$2.09	$2.22	$1.39M	—	+0.45%
02/17/2026	$2.72	$2.99	$2.20	$2.21	$5.35M	—	-18.75%
02/16/2026	$1.72	$3.25	$1.70	$2.72	$8.42M	—	+58.14%
02/15/2026	$1.74	$1.87	$1.68	$1.72	$632.53K	—	-1.15%
02/14/2026	$1.68	$1.77	$1.66	$1.74	$242.45K	—	+3.57%
02/13/2026	$1.59	$1.69	$1.52	$1.67	$228.56K	—	+5.03%
02/12/2026	$1.51	$1.59	$1.50	$1.59	$229.32K	—	+5.30%
02/11/2026	$1.52	$1.54	$1.44	$1.50	$252.21K	—	-1.32%
02/10/2026	$1.55	$1.57	$1.50	$1.52	$165.63K	—	-1.94%
02/09/2026	$1.56	$1.60	$1.49	$1.55	$195.18K	—	-0.64%
02/08/2026	$1.60	$1.61	$1.52	$1.55	$187.09K	—	-3.13%
02/07/2026	$1.63	$1.66	$1.57	$1.60	$356.52K	—	-1.84%
02/06/2026	$1.48	$1.66	$1.35	$1.63	$383.47K	$35.92M	+10.14%
02/05/2026	$1.74	$1.77	$1.47	$1.49	$526.13K	—	-14.37%
02/04/2026	$1.78	$1.80	$1.66	$1.75	$269.46K	—	-1.69%
02/03/2026	$1.77	$1.86	$1.68	$1.77	$420.43K	—	+0.00%
02/02/2026	$1.74	$1.81	$1.69	$1.77	$419.23K	—	+1.72%
02/01/2026	$1.81	$1.84	$1.71	$1.73	$347.29K	—	-4.42%
01/31/2026	$1.88	$1.91	$1.56	$1.80	$578.60K	—	-4.26%
01/30/2026	$1.94	$1.95	$1.84	$1.89	$261.63K	—	-2.58%
01/29/2026	$1.99	$1.99	$1.84	$1.95	$315.97K	—	-2.01%
01/28/2026	$2.00	$2.01	$1.94	$1.99	$164.19K	—	-0.50%
01/27/2026	$2.01	$2.03	$1.94	$2.00	$178.69K	—	-0.50%
01/26/2026	$1.91	$2.02	$1.90	$2.02	$205.87K	—	+5.76%
01/25/2026	$2.03	$2.04	$1.85	$1.91	$318.93K	—	-5.91%
01/24/2026	$2.03	$2.07	$2.01	$2.04	$99.44K	—	+0.49%
01/23/2026	$2.01	$2.10	$1.99	$2.03	$239.08K	—	+1.00%
01/22/2026	$2.09	$2.12	$1.97	$2.01	$269.49K	—	-3.83%
01/21/2026	$2.05	$2.13	$1.99	$2.08	$409.20K	—	+1.46%
01/20/2026	$2.24	$2.25	$2.03	$2.05	$557.95K	—	-8.48%
01/19/2026	$2.13	$2.39	$1.90	$2.23	$958.64K	—	+4.69%
01/18/2026	$2.25	$2.38	$2.13	$2.13	$630.82K	—	-5.33%
01/17/2026	$2.23	$2.31	$2.18	$2.26	$338.24K	—	+1.35%
01/16/2026	$2.16	$2.24	$2.11	$2.24	$282.67K	—	+3.70%
01/15/2026	$2.18	$2.22	$2.09	$2.15	$354.36K	—	-1.38%
01/14/2026	$2.19	$2.26	$2.15	$2.18	$490.67K	—	-0.46%
01/13/2026	$1.95	$2.23	$1.95	$2.18	$367.37K	—	+11.79%
01/12/2026	$2.03	$2.08	$1.94	$1.95	$511.31K	—	-3.94%
01/11/2026	$2.06	$2.09	$2.00	$2.04	$144.01K	—	-0.97%
01/10/2026	$2.10	$2.15	$2.04	$2.07	$287.97K	—	-1.43%
01/09/2026	$2.12	$2.15	$2.07	$2.11	$243.44K	—	-0.47%
01/08/2026	$2.14	$2.18	$2.03	$2.12	$404.88K	—	-0.93%
01/07/2026	$2.27	$2.28	$2.12	$2.15	$414.45K	—	-5.29%
01/06/2026	$2.20	$2.50	$2.12	$2.28	$1.74M	—	+3.64%
01/05/2026	$2.16	$2.22	$2.07	$2.20	$313.28K	—	+1.85%
01/04/2026	$2.12	$2.19	$2.11	$2.16	$265.68K	—	+1.89%
01/03/2026	$2.12	$2.14	$2.04	$2.11	$233.63K	—	-0.47%
01/02/2026	$2.03	$2.14	$1.99	$2.11	$484.05K	$46.49M	+3.94%
01/01/2026	$1.91	$2.18	$1.91	$2.04	$1.39M	—	+6.81%
12/31/2025	$1.88	$1.93	$1.77	$1.90	$454.87K	—	+1.06%
12/30/2025	$1.92	$1.96	$1.87	$1.89	$350.63K	—	-1.56%
12/29/2025	$1.97	$2.12	$1.91	$1.92	$425.40K	—	-2.54%
12/28/2025	$2.01	$2.02	$1.93	$1.97	$154.90K	—	-1.99%
12/27/2025	$1.96	$2.02	$1.93	$2.01	$267.63K	—	+2.55%
12/26/2025	$1.85	$2.07	$1.83	$1.97	$925.62K	—	+6.49%
12/25/2025	$1.90	$2.03	$1.83	$1.85	$897.43K	—	-2.63%
12/24/2025	$1.80	$1.94	$1.74	$1.91	$385.94K	—	+6.11%
12/23/2025	$1.86	$1.87	$1.74	$1.81	$355.48K	—	-2.69%
12/22/2025	$1.86	$1.91	$1.81	$1.86	$294.77K	—	+0.00%
12/21/2025	$1.92	$1.92	$1.79	$1.86	$314.14K	—	-3.12%
12/20/2025	$2.03	$2.03	$1.90	$1.91	$250.26K	—	-5.91%
12/19/2025	$1.80	$2.17	$1.74	$2.02	$983.06K	—	+12.22%
12/18/2025	$1.80	$1.95	$1.74	$1.80	$490.21K	—	+0.00%
12/17/2025	$1.96	$1.97	$1.76	$1.79	$503.94K	—	-8.67%
12/16/2025	$2.03	$2.03	$1.88	$1.97	$553.89K	—	-2.96%
12/15/2025	$2.03	$2.11	$1.95	$2.04	$316.66K	—	+0.49%
12/14/2025	$2.22	$2.23	$2.02	$2.03	$357.69K	—	-8.56%
12/13/2025	$2.22	$2.24	$2.20	$2.22	$220.30K	—	+0.00%
12/12/2025	$2.28	$2.32	$2.15	$2.22	$260.05K	—	-2.63%
12/11/2025	$2.35	$2.35	$2.22	$2.28	$376.55K	—	-2.98%
12/10/2025	$2.43	$2.47	$2.34	$2.35	$293.42K	—	-3.29%
12/09/2025	$2.42	$2.49	$2.32	$2.42	$434.43K	—	+0.00%
12/08/2025	$2.36	$2.48	$2.35	$2.41	$284.25K	—	+2.12%
12/07/2025	$2.46	$2.49	$2.30	$2.36	$351.93K	—	-4.07%
12/06/2025	$2.36	$2.48	$2.34	$2.47	$163.78K	—	+4.66%
12/05/2025	$2.50	$2.56	$2.34	$2.36	$262.44K	—	-5.60%
12/04/2025	$2.57	$2.60	$2.47	$2.51	$214.69K	$55.10M	-2.33%
12/03/2025	$2.50	$2.61	$2.48	$2.57	$340.33K	—	+2.80%
12/02/2025	$2.34	$2.53	$2.29	$2.50	$260.63K	—	+6.84%
12/01/2025	$2.48	$2.49	$2.27	$2.34	$456.81K	—	-5.65%
11/30/2025	$2.53	$2.57	$2.48	$2.48	$171.66K	—	-1.98%
11/29/2025	$2.59	$2.61	$2.51	$2.53	$214.50K	—	-2.32%
11/28/2025	$2.64	$2.69	$2.55	$2.60	$486.48K	—	-1.52%
11/27/2025	$2.64	$2.68	$2.62	$2.64	$338.04K	—	+0.00%
11/26/2025	$2.63	$2.65	$2.51	$2.63	$276.77K	$57.73M	+0.00%
11/25/2025	$2.61	$2.65	$2.55	$2.63	$277.24K	—	+0.77%
11/24/2025	$2.53	$2.67	$2.50	$2.61	$322.00K	—	+3.16%
11/23/2025	$2.54	$2.60	$2.46	$2.54	$331.75K	—	+0.00%
11/22/2025	$2.49	$2.56	$2.38	$2.54	$569.20K	—	+2.01%
11/21/2025	$2.74	$2.79	$2.39	$2.50	$1.06M	—	-8.76%
11/20/2025	$2.82	$3.01	$2.68	$2.73	$570.79K	—	-3.19%
11/19/2025	$2.89	$2.90	$2.66	$2.82	$453.78K	—	-2.42%
11/18/2025	$2.85	$2.95	$2.79	$2.89	$487.80K	—	+1.40%
11/17/2025	$2.97	$3.04	$2.75	$2.84	$549.16K	—	-4.38%
11/16/2025	$3.10	$3.13	$2.88	$2.96	$422.33K	—	-4.52%
11/15/2025	$2.97	$3.16	$2.97	$3.10	$226.67K	—	+4.38%
11/14/2025	$3.11	$3.15	$2.92	$2.98	$603.53K	—	-4.18%
11/13/2025	$3.30	$3.40	$3.02	$3.13	$830.23K	—	-5.15%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Rocket Pool (RPL) price history

Monthly returns RPL

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News