Rakon Limited (NZE:RAK)
New Zealand · Delayed Price · Currency is NZD 1.530
0.00 (0.00%)
Apr 29, 2026, 10:39 AM NZST
Rakon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 84,319 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 81,629 |
| Feb 27, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 39,427 |
| Feb 26, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 66,472 |
| Feb 25, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 286,703 |
| Feb 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | 34,966 |
| Feb 23, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 133,447 |
| Feb 20, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 83,008 |
| Feb 19, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | 49,869 |
| Feb 18, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 91,198 |
| Feb 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | 139,025 |
| Feb 16, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 263,387 |
| Feb 13, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 103,775 |
| Feb 12, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.03% | 234,706 |