Rakuten Group, Inc. (RKUNF)
OTCMKTS · Delayed Price · Currency is USD
6.45
+0.11 (1.66%)
Oct 23, 2025, 3:18 PM EDT
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 16, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| 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 |
| Oct 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.26% | 4 |
| Oct 10, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4.28% | 3 |
| Oct 9, 2025 | 6.08 | 6.08 | 6.07 | 6.08 | 6.08 | -0.26% | 20 |
| Oct 8, 2025 | 6.36 | 6.36 | 6.09 | 6.10 | 6.10 | -0.72% | 20 |
| Oct 7, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -5.54% | 5 |
| Oct 6, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 4.84% | 20,027 |
| Oct 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.26% | 30 |
| Oct 2, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Oct 1, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.45% | 10 |
| Sep 30, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -3.91% | 4,250 |
| Sep 29, 2025 | 6.08 | 6.53 | 6.08 | 6.53 | 6.53 | 0.15% | 2,596 |
| Sep 26, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | - |
| Sep 25, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.08% | 10 |
| Sep 24, 2025 | 6.18 | 6.53 | 6.18 | 6.53 | 6.53 | -2.03% | 4,594 |
| Sep 23, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | - |
| Sep 22, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 1,000 |
| Sep 19, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | - |
| Sep 18, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 9.90% | 15 |
| Sep 17, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Sep 16, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Sep 15, 2025 | 6.02 | 6.06 | 6.02 | 6.06 | 6.06 | 1.17% | 64 |
| Sep 12, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.28% | 3 |
| Sep 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Sep 10, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -7.73% | 10 |
| Sep 9, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 5.68% | 68 |
| Sep 8, 2025 | 5.87 | 6.16 | 5.79 | 6.16 | 6.16 | 10.39% | 7,200 |
| Sep 5, 2025 | 6.36 | 6.36 | 5.58 | 5.58 | 5.58 | -12.31% | 2,100 |
| Sep 4, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 5.17% | 10 |
| Sep 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 6,000 |
| Sep 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 6,000 |
| Aug 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.85% | 5 |
| Aug 27, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Aug 26, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Aug 25, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.42% | 2 |
| Aug 22, 2025 | 5.95 | 6.34 | 5.95 | 6.19 | 6.19 | 3.17% | 10,035 |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 19, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 4.99% | 700 |
| Aug 18, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.35% | 100 |
| Aug 15, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 8.44% | 2 |
| Aug 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.80% | 3,100 |