Rigaku Holdings Corporation (RGAKF)
OTCMKTS · Delayed Price · Currency is USD
15.52
-1.11 (-6.65%)
At close: Jun 26, 2026
RGAKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.30 | 16.30 | 15.30 | 15.52 | 15.52 | -6.65% | 5,827 |
| Jun 25, 2026 | 16.90 | 16.90 | 16.61 | 16.63 | 16.63 | -1.63% | 1,053 |
| Jun 24, 2026 | 17.50 | 17.50 | 16.90 | 16.90 | 16.90 | -4.79% | 627 |
| Jun 23, 2026 | 17.65 | 17.75 | 17.65 | 17.75 | 17.75 | 4.84% | 1,003 |
| Jun 22, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 4.35% | 432 |
| Jun 18, 2026 | 16.05 | 17.26 | 15.85 | 16.23 | 16.23 | 1.03% | 1,396 |
| Jun 17, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.37% | 662 |
| Jun 15, 2026 | 16.50 | 16.50 | 15.70 | 16.00 | 16.00 | 0.93% | 1,186 |
| Jun 12, 2026 | 16.22 | 16.22 | 15.52 | 15.85 | 15.85 | -0.22% | 4,340 |
| Jun 11, 2026 | 14.80 | 15.89 | 14.80 | 15.89 | 15.89 | 5.85% | 1,648 |
| Jun 10, 2026 | 15.10 | 15.31 | 14.67 | 15.01 | 15.01 | -6.71% | 5,014 |
| Jun 9, 2026 | 16.25 | 16.53 | 15.90 | 16.09 | 16.09 | -0.98% | 30,006 |
| Jun 8, 2026 | 16.79 | 16.79 | 16.25 | 16.25 | 16.25 | -11.64% | 5,866 |
| Jun 5, 2026 | 19.30 | 20.00 | 18.39 | 18.39 | 18.39 | -2.44% | 6,756 |
| Jun 4, 2026 | 18.99 | 19.72 | 18.85 | 18.85 | 18.85 | -4.07% | 1,914 |
| Jun 3, 2026 | 20.50 | 20.50 | 19.65 | 19.65 | 19.65 | -0.51% | 2,402 |
| Jun 2, 2026 | 18.40 | 20.25 | 18.40 | 19.75 | 19.75 | 15.63% | 8,982 |
| Jun 1, 2026 | 17.08 | 18.00 | 17.08 | 17.08 | 17.08 | 0.47% | 7,439 |
| May 29, 2026 | 18.55 | 18.55 | 16.73 | 17.00 | 17.00 | 2.64% | 4,116 |
| May 28, 2026 | 15.42 | 16.62 | 15.42 | 16.56 | 16.56 | 6.30% | 12,455 |
| May 27, 2026 | 16.59 | 16.59 | 15.50 | 15.58 | 15.58 | -4.42% | 16,075 |
| May 26, 2026 | 16.86 | 16.86 | 16.18 | 16.30 | 16.30 | 1.31% | 9,045 |
| May 22, 2026 | 15.41 | 16.09 | 15.26 | 16.09 | 16.09 | 3.41% | 6,890 |
| May 21, 2026 | 15.67 | 15.97 | 15.08 | 15.56 | 15.56 | -2.99% | 15,354 |
| May 20, 2026 | 14.41 | 16.04 | 14.41 | 16.04 | 16.04 | 9.56% | 2,645 |
| May 19, 2026 | 14.51 | 14.76 | 13.64 | 14.64 | 14.64 | -16.58% | 16,839 |
| May 18, 2026 | 18.82 | 18.82 | 17.55 | 17.55 | 17.55 | -8.02% | 15,126 |
| May 15, 2026 | 17.92 | 19.15 | 17.92 | 19.08 | 19.08 | 9.72% | 27,149 |
| May 14, 2026 | 17.90 | 17.90 | 17.00 | 17.39 | 17.39 | 5.20% | 10,441 |
| May 13, 2026 | 17.22 | 17.22 | 16.10 | 16.53 | 16.53 | -3.90% | 4,176 |
| May 12, 2026 | 17.80 | 17.80 | 16.94 | 17.20 | 17.20 | -7.18% | 17,952 |
| May 11, 2026 | 19.97 | 21.00 | 18.40 | 18.53 | 18.53 | -11.76% | 24,662 |
| May 8, 2026 | 21.00 | 21.00 | 20.24 | 21.00 | 21.00 | 2.94% | 11,890 |
| May 7, 2026 | 19.95 | 20.45 | 19.50 | 20.40 | 20.40 | 13.02% | 17,632 |
| May 6, 2026 | 18.70 | 18.70 | 17.68 | 18.05 | 18.05 | 5.00% | 4,757 |
| May 5, 2026 | 17.27 | 17.30 | 17.19 | 17.19 | 17.19 | 0.17% | 3,525 |
| May 4, 2026 | 17.90 | 17.90 | 16.79 | 17.16 | 17.16 | -1.37% | 13,122 |
| May 1, 2026 | 17.94 | 17.94 | 17.10 | 17.40 | 17.40 | -3.65% | 22,399 |
| Apr 30, 2026 | 18.00 | 18.06 | 17.50 | 18.06 | 18.06 | 3.79% | 39,281 |
| Apr 29, 2026 | 17.50 | 17.50 | 17.26 | 17.40 | 17.40 | 1.93% | 2,339 |
| Apr 28, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -5.11% | 342 |
| Apr 27, 2026 | 17.58 | 18.41 | 16.66 | 17.99 | 17.99 | 16.40% | 10,926 |
| Apr 24, 2026 | 16.04 | 16.04 | 15.41 | 15.46 | 15.46 | -3.59% | 4,988 |
| Apr 23, 2026 | 16.40 | 16.50 | 16.00 | 16.03 | 16.03 | -7.07% | 1,972 |
| Apr 22, 2026 | 17.00 | 17.31 | 16.65 | 17.25 | 17.25 | -5.59% | 31,132 |
| Apr 21, 2026 | 18.33 | 18.33 | 16.61 | 18.27 | 18.27 | 25.15% | 12,155 |
| Apr 20, 2026 | 14.66 | 14.66 | 14.26 | 14.60 | 14.60 | -2.67% | 3,075 |
| Apr 17, 2026 | 15.21 | 15.21 | 15.00 | 15.00 | 15.00 | 2.46% | 7,301 |
| Apr 16, 2026 | 15.00 | 15.00 | 14.60 | 14.64 | 14.64 | -2.40% | 5,129 |
| Apr 15, 2026 | 15.81 | 15.81 | 15.00 | 15.00 | 15.00 | -6.76% | 1,634 |