Rakuten Group, Inc. (RKUNF)
OTCMKTS · Delayed Price · Currency is USD
6.19
+0.19 (3.17%)
Aug 22, 2025, 4:00 PM EDT
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Aug 12, 2025 | 5.60 | 5.60 | 5.46 | 5.46 | 5.46 | 9.24% | 51 |
| Aug 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | 700 |
| Aug 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -6.94% | 10,000 |
| Aug 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Aug 5, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Aug 4, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 10.63% | 3 |
| Aug 1, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 31, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -8.49% | 5,547 |
| Jul 29, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.00% | 51 |
| Jul 28, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Jul 25, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.66% | 1,000 |
| Jul 24, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.27% | 26 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.30% | 1,000 |
| Jul 22, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Jul 21, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Jul 18, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Jul 17, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Jul 16, 2025 | 5.00 | 5.13 | 5.00 | 5.13 | 5.13 | 5.91% | 130 |
| Jul 15, 2025 | 4.87 | 4.87 | 4.84 | 4.84 | 4.84 | -2.81% | 1,200 |
| Jul 14, 2025 | 5.75 | 5.75 | 4.97 | 4.98 | 4.98 | 0.61% | 12,475 |
| Jul 11, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | -10.92% | 2,444 |
| Jul 10, 2025 | 5.03 | 5.56 | 5.03 | 5.56 | 5.56 | 2.81% | 11,150 |
| Jul 9, 2025 | 4.91 | 5.41 | 4.91 | 5.41 | 5.41 | 1.31% | 800 |
| Jul 8, 2025 | 4.81 | 5.34 | 4.81 | 5.34 | 5.34 | 7.34% | 1,005 |
| Jul 7, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -11.88% | 50 |
| Jul 3, 2025 | 5.41 | 5.64 | 5.41 | 5.64 | 5.64 | 4.25% | 5,076 |
| Jul 2, 2025 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | -3.65% | 5,198 |
| Jul 1, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Jun 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.85% | 1,000 |
| Jun 27, 2025 | 5.25 | 5.51 | 5.25 | 5.51 | 5.51 | 11.60% | 20,002 |
| Jun 26, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -15.56% | 26 |
| Jun 25, 2025 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | 6.36% | 16,000 |
| Jun 24, 2025 | 5.00 | 5.52 | 5.00 | 5.50 | 5.50 | - | 31,130 |
| Jun 23, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -4.18% | 2,300 |
| Jun 20, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jun 18, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jun 17, 2025 | 5.97 | 5.97 | 5.56 | 5.74 | 5.74 | -4.01% | 1,304 |
| Jun 16, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 8.73% | 40,000 |
| Jun 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36% | 237 |