Australia markets close in 2 hours 8 minutes

Rakuten Group, Inc. (RKUNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.05000.0000 (0.00%)
At close: 10:39AM EDT
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20234.05004.05004.05004.05004.0500-
20 Sept 20234.05004.05004.05004.05004.0500200
19 Sept 20234.20504.20504.20504.20504.2050300
18 Sept 20234.05004.05004.05004.05004.0500-
15 Sept 20234.05004.05004.05004.05004.05005,000
14 Sept 20234.00004.00004.00004.00004.0000-
13 Sept 20234.00004.00004.00004.00004.0000-
12 Sept 20234.00004.00004.00004.00004.000041,500
11 Sept 20234.00004.00004.00004.00004.0000-
08 Sept 20234.00004.00004.00004.00004.0000100
07 Sept 20233.96003.96003.96003.96003.96004,900
06 Sept 20233.96003.96003.96003.96003.9600100
05 Sept 20233.96503.96503.96503.96503.9650-
01 Sept 20233.96503.96503.96503.96503.9650100
31 Aug 20233.92003.92003.92003.92003.9200-
30 Aug 20233.94003.94003.92003.92003.920010,800
29 Aug 20233.65003.65003.65003.65003.6500-
28 Aug 20233.65003.65003.65003.65003.6500100
25 Aug 20233.62003.62003.62003.62003.620015,900
24 Aug 20233.78503.78503.78503.78503.7850-
23 Aug 20233.78003.78503.78003.78503.785020,400
22 Aug 20233.69003.69003.69003.69003.6900300
21 Aug 20233.66003.66003.66003.66003.6600-
18 Aug 20233.66003.66003.66003.66003.6600100
17 Aug 20233.72003.72003.72003.72003.7200-
16 Aug 20233.72003.72003.72003.72003.720091,100
15 Aug 20233.83003.83003.83003.83003.8300-
14 Aug 20233.83003.83003.83003.83003.8300-
11 Aug 20233.83003.83003.83003.83003.8300-
10 Aug 20233.94004.04003.83003.83003.8300300
09 Aug 20233.79293.79293.79293.79293.7929100
08 Aug 20233.87503.87503.87503.87503.8750100
07 Aug 20233.97503.97503.97503.97503.9750-
04 Aug 20233.97604.06003.97503.97503.97501,000
03 Aug 20233.93603.93603.93603.93603.9360-
02 Aug 20233.93603.93603.93603.93603.9360-
01 Aug 20233.93603.93603.93603.93603.93602,800
31 July 20233.99004.00003.99004.00004.0000500
28 July 20233.95003.95003.95003.95003.9500100
27 July 20233.86003.86003.85003.85003.8500100
26 July 20233.70703.70703.70703.70703.7070-
25 July 20233.63003.70703.63003.70703.7070100
24 July 20233.83003.87803.83003.87803.8780300
21 July 20233.82003.82003.82003.82003.8200-
20 July 20233.82003.88603.82003.82003.82001,100
19 July 20233.82003.82003.82003.82003.8200100
18 July 20233.79003.80503.79003.80503.8050400
17 July 20233.90003.90003.90003.90003.9000100
14 July 20233.99004.01003.99004.01004.0100100
13 July 20233.96503.96503.96503.96503.9650100
12 July 20233.83603.83603.83603.83603.8360-
11 July 20233.83603.83603.83603.83603.83606,900
10 July 20233.76003.83603.74003.83603.83603,600
07 July 20233.67003.67003.67003.67003.6700-
06 July 20233.61003.67003.61003.67003.67007,100
05 July 20233.53703.54003.53703.54003.5400500
03 July 20233.39103.44003.39103.44003.4400100
30 June 20233.40003.40003.40003.40003.400081,600
29 June 20233.35003.35003.35003.35003.3500-
28 June 20233.35003.35003.35003.35003.350029,000
27 June 20233.32003.34203.31003.34203.34201,200
26 June 20233.33003.33003.32403.32803.32805,500
23 June 20233.47303.47303.47303.47303.4730-
22 June 20233.46203.47303.46203.47303.4730100
21 June 20233.40003.40003.35003.35003.3500100
20 June 20233.52003.56003.52003.55003.55001,500
16 June 20233.68153.68153.68153.68153.6815100
15 June 20233.71403.74003.67503.71403.7140100
14 June 20233.90003.90003.90003.90003.90006,500
13 June 20234.00004.00004.00004.00004.0000100
12 June 20233.99003.99003.99003.99003.99002,400
09 June 20233.93003.93003.93003.93003.93005,000
08 June 20233.93403.93403.93403.93403.934024,000
07 June 20233.84003.99003.84003.99003.9900300
06 June 20234.01604.04003.99004.01004.0100200
05 June 20233.99004.08103.99004.08104.08102,700
02 June 20234.22904.23604.22904.23604.23602,200
01 June 20234.20004.20004.20004.20004.2000100
31 May 20234.10504.20004.10504.20004.2000800
30 May 20234.11204.19004.11204.19004.1900100
26 May 20234.17204.17204.17204.17204.1720100
25 May 20234.16004.16004.16004.16004.16006,300
24 May 20234.31404.31404.31404.31404.3140-
23 May 20234.31404.31404.31404.31404.3140100
22 May 20234.35004.35004.35004.35004.35009,100
19 May 20234.41004.41004.41004.41004.41002,100
18 May 20234.47004.47004.35004.42004.4200100
17 May 20234.54504.59004.54504.59004.59009,000
16 May 20234.49004.49004.33804.33804.33803,200
15 May 20234.36004.64604.36004.61004.61002,100
12 May 20235.29005.29005.29005.29005.2900100
11 May 20234.87004.87004.87004.87004.8700-
10 May 20234.87004.87004.87004.87004.8700-
09 May 20234.99604.99604.87004.87004.87003,700
08 May 20234.87204.87204.87204.87204.8720-
05 May 20234.87204.87204.87204.87204.8720100
04 May 20234.76804.76804.76804.76804.7680-
03 May 20234.76804.76804.76804.76804.7680-
02 May 20234.91604.91604.76804.76804.7680100
01 May 20235.05005.05005.05005.05005.0500100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...