Rakuten Group, Inc. (RKUNF)
OTCMKTS · Delayed Price · Currency is USD
6.36
+0.22 (3.58%)
At close: Feb 11, 2026
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 3.58% | 15 |
| Feb 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.16% | 12 |
| Feb 5, 2026 | 6.02 | 6.02 | 5.58 | 6.01 | 6.01 | 3.16% | 2,020 |
| Feb 3, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -3.54% | 100 |
| Jan 30, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.39% | 50 |
| Jan 26, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 3.80% | 50 |
| Jan 23, 2026 | 5.46 | 5.75 | 5.46 | 5.57 | 5.57 | -5.86% | 1,280 |
| Jan 22, 2026 | 5.97 | 5.97 | 5.92 | 5.92 | 5.92 | 6.30% | 17 |
| Jan 21, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -4.62% | 50 |
| Jan 14, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -13.10% | 100 |
| Jan 13, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.26% | 115 |
| Jan 5, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 14.00% | 10 |
| Jan 2, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -6.86% | 20 |
| Dec 31, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.54% | 68 |
| Dec 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.20% | 100 |
| Dec 29, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2.09% | 4 |
| Dec 24, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 12.07% | 100 |
| Dec 19, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.07% | 250 |
| Dec 16, 2025 | 6.12 | 6.12 | 5.76 | 5.76 | 5.76 | -5.74% | 225 |
| Dec 15, 2025 | 5.63 | 6.14 | 5.63 | 6.12 | 6.12 | 0.41% | 100 |
| Dec 10, 2025 | 5.60 | 6.09 | 5.60 | 6.09 | 6.09 | 7.79% | 406 |
| Dec 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.80% | 1,000 |
| Dec 5, 2025 | 6.15 | 6.15 | 5.81 | 5.81 | 5.81 | 5.12% | 70 |
| Dec 3, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -7.59% | 200 |
| Dec 2, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.93% | 30 |
| Dec 1, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.50% | 6 |
| Nov 26, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.71% | 5,000 |
| Nov 24, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | 1,250 |
| Nov 21, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -5.12% | 1,000 |
| Nov 20, 2025 | 5.41 | 5.94 | 5.41 | 5.86 | 5.86 | -0.17% | 23,983 |
| Nov 19, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 9.11% | 259 |
| Nov 18, 2025 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | -5.78% | 2,458 |
| Nov 14, 2025 | 5.94 | 5.94 | 5.71 | 5.71 | 5.71 | -9.37% | 6,200 |
| Nov 13, 2025 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | -5.97% | 3,300 |
| Nov 12, 2025 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | 3.12% | 300 |
| Nov 11, 2025 | 6.81 | 6.81 | 6.50 | 6.50 | 6.50 | -5.22% | 106 |
| Nov 10, 2025 | 6.36 | 7.32 | 6.36 | 6.86 | 6.86 | 10.21% | 2,250 |
| Nov 6, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% | 30 |
| Nov 5, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | 2.48% | 335 |
| Nov 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.17% | 10 |
| Oct 30, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.49% | 102 |
| Oct 28, 2025 | 6.56 | 6.56 | 6.09 | 6.09 | 6.09 | -0.16% | 105 |
| Oct 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -5.35% | 50 |
| Oct 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.66% | 577 |
| Oct 22, 2025 | 6.38 | 6.38 | 6.34 | 6.34 | 6.34 | -9.17% | 468 |
| Oct 21, 2025 | 6.94 | 6.98 | 6.94 | 6.98 | 6.98 | 4.65% | 200 |
| Oct 20, 2025 | 6.01 | 6.67 | 6.01 | 6.67 | 6.67 | - | 80 |
| Oct 17, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.04% | 110 |
| Oct 15, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 6.31% | 10 |
| Oct 14, 2025 | 6.79 | 6.80 | 6.34 | 6.34 | 6.34 | -3.16% | 37,660 |