Australia markets close in 4 hours 47 minutes

Rakuten Group, Inc. (RKUNY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.5000+0.0100 (+0.22%)
At close: 03:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20224.45504.51804.43004.50004.500056,500
30 June 20224.45004.50804.43004.49004.490054,400
29 June 20224.55004.62004.55004.58004.580053,400
28 June 20224.70004.71004.45004.53004.5300109,400
27 June 20224.93004.93004.66004.71004.7100111,000
24 June 20224.63004.77004.63004.74004.740049,200
23 June 20224.44004.57004.44004.51004.510075,200
22 June 20224.40004.52004.40004.48004.4800238,300
21 June 20224.40104.56404.40004.52004.520096,500
17 June 20224.40004.69004.40004.54004.5400199,800
16 June 20224.78004.80504.67004.73004.7300182,400
15 June 20224.79504.88004.78004.84004.8400222,400
14 June 20225.05005.05004.64404.76004.7600369,700
13 June 20225.00005.00004.86004.87004.8700153,700
10 June 20225.25005.29805.08005.08005.0800305,500
09 June 20225.50005.50005.25005.28005.2800212,400
08 June 20225.33005.34005.22005.24505.2450101,800
07 June 20225.40005.42005.36005.40005.4000338,000
06 June 20225.59005.59005.44805.47205.4720104,300
03 June 20225.33005.56005.33005.41405.414063,800
02 June 20225.48805.55005.44005.52205.5220238,200
01 June 20225.74005.74005.47805.49005.4900142,500
31 May 20225.52005.63005.52005.58605.5860229,300
27 May 20225.60005.73005.58005.64005.640032,700
26 May 20225.60005.66005.60005.64005.640063,200
25 May 20225.69005.69005.52505.58005.5800138,300
24 May 20225.82005.82005.75005.75005.7500139,300
23 May 20225.90005.94005.89005.91005.910045,600
20 May 20225.95506.00005.86005.94005.940054,500
19 May 20226.00006.06006.00006.00006.0000137,400
18 May 20226.07006.13306.05006.06006.060037,700
17 May 20226.16006.25006.16006.22006.2200181,800
16 May 20226.19006.19006.12006.12806.128053,800
13 May 20226.37506.50006.37006.50006.500041,100
12 May 20226.12006.12006.05006.05006.050047,900
11 May 20226.33506.34006.21006.24006.2400209,700
10 May 20226.50506.51006.41006.48006.4800290,500
09 May 20226.34006.68006.34006.51006.5100158,900
06 May 20226.63006.79006.59006.59006.590056,700
05 May 20226.93007.02506.93006.96006.9600136,400
04 May 20226.97507.16006.96007.16007.1600113,800
03 May 20227.08507.12907.04007.07507.0750115,700
02 May 20227.16007.16007.00007.05007.050088,500
29 Apr 20227.13607.15507.05007.05007.050021,400
28 Apr 20227.13007.21007.02007.12007.120077,900
27 Apr 20227.20007.29207.20007.21007.210074,200
26 Apr 20227.28907.37007.21007.26007.260099,300
25 Apr 20227.25007.28007.21007.22007.220035,100
22 Apr 20227.26007.35807.16007.21007.210017,000
21 Apr 20227.45207.50007.35007.37007.370024,200
20 Apr 20227.42007.52007.42007.48507.485040,700
19 Apr 20227.26007.40007.26007.40007.400090,300
18 Apr 20227.34007.43007.34007.39007.390025,200
14 Apr 20227.32007.43007.32007.34007.340034,000
13 Apr 20227.37507.46007.37507.39007.390033,300
12 Apr 20227.40007.48507.32007.38007.380073,700
11 Apr 20227.55007.59007.46007.49007.490026,400
08 Apr 20227.64007.72107.55007.62007.620048,900
07 Apr 20227.95007.99007.85007.95007.950044,400
06 Apr 20228.00008.06007.96008.06008.060065,500
05 Apr 20228.31008.45008.19008.25008.250068,700
04 Apr 20227.80008.11007.80008.11008.110035,100
01 Apr 20227.90007.90007.80007.90007.900012,400
31 Mar 20227.94508.04307.85007.86007.860030,100
30 Mar 20227.89008.04007.89007.95007.950020,700
29 Mar 20228.01008.19008.01008.18008.180056,200
28 Mar 20227.74008.05007.74007.94507.945030,300
25 Mar 20228.04508.10008.01008.04008.040029,200
24 Mar 20228.07008.12008.07008.10008.100032,800
23 Mar 20227.75008.13007.75008.05008.050028,800
22 Mar 20228.25008.25007.99008.01008.010069,300
21 Mar 20228.09008.13508.02008.07008.070015,500
18 Mar 20228.00008.09008.00008.09008.090041,200
17 Mar 20228.10008.18008.02008.08508.085065,800
16 Mar 20227.98008.00007.88008.00008.0000126,800
15 Mar 20227.49007.70007.49007.70007.7000193,000
14 Mar 20227.62007.77007.62007.71207.712042,400
11 Mar 20227.75007.84007.57007.62007.620022,700
10 Mar 20227.80007.85007.76007.85007.850026,700
09 Mar 20227.44007.77007.44007.73507.735057,400
08 Mar 20227.80007.80007.61707.66007.660074,900
07 Mar 20227.96007.97007.84007.84007.840049,400
04 Mar 20228.09008.12508.08008.10008.100031,500
03 Mar 20228.25008.25008.06008.12008.1200164,300
02 Mar 20228.32308.37008.27008.35008.3500103,200
01 Mar 20228.22008.65808.22008.42008.420080,000
28 Feb 20228.77008.80008.38008.42008.420067,800
25 Feb 20228.04008.36008.04008.36008.360038,300
24 Feb 20228.00008.22007.92008.01108.011060,000
23 Feb 20228.15008.52008.11008.11008.110087,900
22 Feb 20228.34508.63008.17008.22608.226043,200
18 Feb 20228.29008.50008.29008.43508.435010,000
17 Feb 20228.15008.68008.15008.31008.310015,200
16 Feb 20228.55008.59008.50008.55408.554017,600
15 Feb 20228.50008.60008.29008.55008.550070,900
14 Feb 20228.58008.61008.15008.24908.249077,300
11 Feb 20228.45008.58008.39008.58008.580012,100
10 Feb 20228.35008.75008.35008.55008.550040,800
09 Feb 20228.89008.89008.59008.60008.600075,200
08 Feb 20228.44008.50008.39008.50008.500063,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...