Rakon Limited (NZE:RAK)
New Zealand · Delayed Price · Currency is NZD 1.545
0.00 (0.00%)
May 19, 2026, 3:17 PM NZST
Rakon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 493 |
| May 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 27 |
| May 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 65 |
| May 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 81,801 |
| May 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 137 |
| May 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,083 |
| May 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 6,573 |
| May 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 15,609 |
| May 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,697 |
| May 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,647 |
| May 1, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.32% | 36,574 |
| Apr 30, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 92,323 |
| Apr 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 62,026 |
| Apr 28, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 180,212 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 1.00% | 221,310 |
| Apr 23, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 14,128 |
| Apr 22, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.99% | 221,151 |
| Apr 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 697 |
| Apr 20, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.33% | 7,555 |
| Apr 17, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 98,779 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 4,598 |
| Apr 15, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 176,039 |
| Apr 14, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | - | 33,390 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 201,063 |
| Apr 10, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.33% | 517 |
| Apr 9, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.33% | 150,771 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.33% | 115,864 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 28,602 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 30,507 |
| Apr 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,560 |
| Mar 31, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 36,844 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 3,184 |
| Mar 27, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.34% | 43,735 |
| Mar 26, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 30,836 |
| Mar 25, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 85,442 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.00% | 57,563 |
| Mar 23, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 81,629 |
| Mar 20, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.34% | 12,482 |
| Mar 19, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.33% | 90,196 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.34% | 215,704 |
| Mar 17, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 5,956 |
| Mar 16, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.34% | 97,270 |
| Mar 13, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.34% | 58,458 |
| Mar 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 12,901 |
| Mar 11, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 200,042 |
| Mar 10, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 102,136 |
| Mar 9, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | 213,078 |
| Mar 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.02% | 75,893 |
| Mar 5, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.34% | 91,499 |
| Mar 4, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 466 |