Australia markets open in 5 hours 55 minutes

Rakuten Group, Inc. (RKUNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.9700-0.0400 (-0.80%)
As of 01:23PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20224.97004.97004.97004.97004.970056,005
10 Aug 20225.01005.01005.01005.01005.0100100
09 Aug 20224.81004.81004.81004.81004.8100700
08 Aug 20224.92404.92404.86004.90864.90865,400
05 Aug 20224.91004.91004.91004.91004.9100100
04 Aug 20224.87004.87004.87004.87004.87008,000
03 Aug 20225.05005.05005.05005.05005.0500-
02 Aug 20225.05005.05005.05005.05005.0500-
01 Aug 20224.92005.05004.92005.05005.05003,300
29 July 20224.77404.77404.72004.77404.774023,500
28 July 20224.54104.54104.54104.54104.5410-
27 July 20224.54104.54104.54104.54104.5410-
26 July 20224.66504.80004.54104.54104.54102,300
25 July 20224.74004.74004.74004.74004.7400-
22 July 20224.95004.95004.74004.74004.7400400
21 July 20224.65504.65504.65504.65504.6550-
20 July 20224.75004.75004.59804.65504.65502,300
19 July 20224.71004.71004.71004.71004.7100100
18 July 20224.60004.60004.60004.60004.6000100
15 July 20224.49004.51404.49004.51404.5140700
14 July 20224.56504.56504.56504.56504.5650-
13 July 20224.56504.56504.56504.56504.5650122,000
12 July 20224.47004.70004.47004.70004.700012,600
11 July 20224.64004.64004.64004.64004.640030,000
08 July 20224.71004.71004.71004.71004.7100100
07 July 20224.57004.78004.57004.71244.7124700
06 July 20224.89004.89004.60014.83004.8300126,600
05 July 20224.40004.68004.40004.45604.45601,000
01 July 20224.63004.63004.59004.59004.59004,700
30 June 20224.33004.33004.33004.33004.3300100
29 June 20224.78004.78004.48004.48004.48009,100
28 June 20224.80004.80004.79004.79004.79003,400
27 June 20224.91004.91004.91004.91004.9100-
24 June 20224.91004.91004.91004.91004.9100400
23 June 20224.41374.41374.41374.41374.41377,900
22 June 20224.35294.50004.35294.41374.41371,200
21 June 20224.68994.69004.68994.69004.6900100
17 June 20224.69004.69004.69004.69004.6900100
16 June 20224.70154.70154.70154.70154.7015200
15 June 20224.69004.69004.69004.69004.69002,900
14 June 20224.68004.68004.68004.68004.6800100
13 June 20225.02005.02004.98654.98654.9865100
10 June 20225.28005.32005.28005.32005.320015,100
09 June 20225.42995.42995.42995.42995.4299-
08 June 20225.42995.42995.42995.42995.42993,500
07 June 20225.42995.42995.42995.42995.4299100
06 June 20225.39005.39005.39005.39005.3900-
03 June 20225.55005.55005.39005.39005.3900500
02 June 20225.55005.60705.54005.60705.6070100
01 June 20225.61505.61505.61505.61505.6150100
31 May 20225.57005.63005.57005.62505.6250300
27 May 20225.70005.70005.70005.70005.70001,700
26 May 20225.69605.69605.68405.68405.68401,900
25 May 20225.62005.62005.62005.62005.6200100
24 May 20225.73805.82505.73805.82505.82507,500
23 May 20225.96505.96505.78005.78005.7800600
20 May 20226.00006.06005.92005.97505.97502,200
19 May 20225.95005.95005.95005.95005.9500100
18 May 20226.17606.17606.17606.17606.1760400
17 May 20226.20006.25506.20006.20006.200018,000
16 May 20226.41006.41006.36006.40006.40001,800
13 May 20226.47406.47406.47406.47406.4740400
12 May 20225.96366.25005.96366.06006.0600300
11 May 20226.49006.49006.49006.49006.49005,000
10 May 20226.39006.51356.39006.51356.5135300
09 May 20226.63506.63506.63506.63506.6350-
06 May 20226.73996.73996.63506.63506.635015,600
05 May 20227.13407.13407.13407.13407.1340-
04 May 20227.15607.15607.13407.13407.1340100
03 May 20227.13207.13206.88006.90006.9000600
02 May 20227.17007.17007.17007.17007.1700100
29 Apr 20226.95007.16506.95006.96006.9600100
28 Apr 20227.07007.07007.07007.07007.0700-
27 Apr 20227.31807.31807.07007.07007.0700500
26 Apr 20227.16007.16007.16007.16007.16001,000
25 Apr 20227.20007.20007.20007.20007.200016,000
22 Apr 20227.02007.11007.02007.11007.1100100
21 Apr 20227.45007.45007.21007.21007.21002,600
20 Apr 20227.50507.50507.49007.49007.4900500
19 Apr 20227.15007.35007.15007.35007.3500200
18 Apr 20227.14007.56007.14007.34507.3450400
14 Apr 20227.32507.32507.32507.32507.3250-
13 Apr 20227.36007.47007.32507.32507.3250200
12 Apr 20227.65007.65007.24007.31407.31405,300
11 Apr 20227.50507.50507.50007.50007.5000500
08 Apr 20227.79007.79407.66507.79407.7940500
07 Apr 20227.99007.99007.99007.99007.9900-
06 Apr 20227.99007.99007.99007.99007.9900-
05 Apr 20227.99007.99007.99007.99007.9900-
04 Apr 20227.80007.99007.80007.99007.99003,600
01 Apr 20228.00608.00608.00608.00608.0060200
31 Mar 20227.79007.79007.79007.79007.79001,300
30 Mar 20228.25008.25007.86207.86207.86203,600
29 Mar 20227.92807.92807.92807.92807.92801,000
28 Mar 20228.11208.11208.10008.10008.1000500
25 Mar 20228.34008.34008.09008.09008.0900100
24 Mar 20228.01508.01508.01508.01508.0150-
23 Mar 20228.01508.01508.01508.01508.0150-
22 Mar 20228.01508.01508.01508.01508.0150600
21 Mar 20228.10508.10507.98207.98207.98202,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...