Rakuten Group, Inc. (RKUNY)
OTCMKTS
· Delayed Price · Currency is USD
5.50
+0.22 (4.17%)
Jun 30, 2025, 3:50 PM EDT
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 5.48 | 5.48 | 5.45 | 5.45 | - | 3.26% | 146 |
| Jun 27, 2025 | 5.28 | 5.49 | 5.28 | 5.28 | 5.28 | -2.40% | 7,238 |
| Jun 26, 2025 | 5.25 | 5.44 | 5.25 | 5.41 | 5.41 | 1.31% | 6,645 |
| Jun 25, 2025 | 5.35 | 5.37 | 5.27 | 5.34 | 5.34 | -1.66% | 9,032 |
| Jun 24, 2025 | 5.42 | 5.45 | 5.42 | 5.43 | 5.43 | 0.18% | 25,065 |
| Jun 23, 2025 | 5.45 | 5.45 | 5.36 | 5.42 | 5.42 | -0.91% | 16,951 |
| Jun 20, 2025 | 5.52 | 5.52 | 5.47 | 5.47 | 5.47 | -2.15% | 9,766 |
| Jun 18, 2025 | 5.51 | 5.62 | 5.51 | 5.59 | 5.59 | 1.45% | 39,389 |
| Jun 17, 2025 | 5.54 | 5.54 | 5.50 | 5.51 | 5.51 | -0.93% | 9,429 |
| Jun 16, 2025 | 5.61 | 5.62 | 5.56 | 5.56 | 5.56 | -0.14% | 8,632 |
| Jun 13, 2025 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | -1.76% | 8,110 |
| Jun 12, 2025 | 5.69 | 5.69 | 5.66 | 5.67 | 5.67 | -0.87% | 9,742 |
| Jun 11, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 1.78% | 8,154 |
| Jun 10, 2025 | 5.43 | 5.65 | 5.43 | 5.62 | 5.62 | -0.99% | 5,545 |
| Jun 9, 2025 | 5.50 | 5.70 | 5.50 | 5.68 | 5.68 | 1.90% | 10,989 |
| Jun 6, 2025 | 5.56 | 5.57 | 5.55 | 5.57 | 5.57 | 0.69% | 25,766 |
| Jun 5, 2025 | 5.37 | 5.64 | 5.37 | 5.53 | 5.53 | -1.30% | 37,284 |
| Jun 4, 2025 | 5.62 | 5.62 | 5.58 | 5.61 | 5.61 | -1.15% | 5,575 |
| Jun 3, 2025 | 5.93 | 5.93 | 5.67 | 5.67 | 5.67 | -1.56% | 17,705 |
| Jun 2, 2025 | 5.58 | 5.77 | 5.58 | 5.76 | 5.76 | 5.49% | 21,592 |
| May 30, 2025 | 5.44 | 5.49 | 5.39 | 5.46 | 5.46 | -0.31% | 15,222 |
| May 29, 2025 | 5.31 | 5.49 | 5.31 | 5.48 | 5.48 | 0.11% | 23,875 |
| May 28, 2025 | 5.46 | 5.52 | 5.45 | 5.47 | 5.47 | -1.25% | 24,164 |
| May 27, 2025 | 5.50 | 5.56 | 5.50 | 5.54 | 5.54 | -0.27% | 17,251 |
| May 23, 2025 | 5.54 | 5.57 | 5.53 | 5.56 | 5.56 | -0.09% | 19,632 |
| May 22, 2025 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | -1.07% | 19,239 |
| May 21, 2025 | 5.68 | 5.68 | 5.62 | 5.62 | 5.62 | 1.54% | 5,016 |
| May 20, 2025 | 5.52 | 5.56 | 5.51 | 5.54 | 5.54 | -0.59% | 12,121 |
| May 19, 2025 | 5.53 | 5.57 | 5.51 | 5.57 | 5.57 | 3.49% | 14,105 |
| May 16, 2025 | 5.40 | 5.40 | 5.37 | 5.38 | 5.38 | -2.38% | 12,391 |
| May 15, 2025 | 5.53 | 5.74 | 5.48 | 5.51 | 5.51 | -2.80% | 16,665 |
| May 14, 2025 | 5.69 | 5.84 | 5.66 | 5.67 | 5.67 | -5.50% | 76,678 |
| May 13, 2025 | 5.96 | 6.01 | 5.94 | 6.00 | 6.00 | -0.74% | 14,361 |
| May 12, 2025 | 6.02 | 6.11 | 5.97 | 6.05 | 6.05 | -0.98% | 9,544 |
| May 9, 2025 | 6.15 | 6.15 | 6.09 | 6.11 | 6.11 | 0.41% | 9,619 |
| May 8, 2025 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | 3.58% | 12,592 |
| May 7, 2025 | 5.91 | 5.97 | 5.86 | 5.87 | 5.87 | 1.21% | 14,453 |
| May 6, 2025 | 5.78 | 5.85 | 5.69 | 5.80 | 5.80 | -0.94% | 16,732 |
| May 5, 2025 | 5.74 | 5.87 | 5.74 | 5.86 | 5.86 | 1.91% | 11,948 |
| May 2, 2025 | 5.66 | 5.77 | 5.57 | 5.75 | 5.75 | -0.26% | 9,151 |
| May 1, 2025 | 5.77 | 5.79 | 5.72 | 5.76 | 5.76 | -1.87% | 19,455 |
| Apr 30, 2025 | 6.11 | 6.11 | 5.70 | 5.87 | 5.87 | 0.17% | 10,480 |
| Apr 29, 2025 | 5.71 | 5.86 | 5.71 | 5.86 | 5.86 | 1.03% | 6,110 |
| Apr 28, 2025 | 5.75 | 5.80 | 5.73 | 5.80 | 5.80 | 3.39% | 14,931 |
| Apr 25, 2025 | 5.56 | 5.63 | 5.56 | 5.61 | 5.61 | 1.36% | 7,962 |
| Apr 24, 2025 | 5.52 | 5.56 | 5.50 | 5.54 | 5.54 | 2.50% | 21,433 |
| Apr 23, 2025 | 5.65 | 5.65 | 5.40 | 5.40 | 5.40 | 0.19% | 60,087 |
| Apr 22, 2025 | 5.49 | 5.49 | 5.37 | 5.39 | 5.39 | -1.82% | 40,098 |
| Apr 21, 2025 | 5.47 | 5.53 | 5.41 | 5.49 | 5.49 | -0.18% | 25,270 |
| Apr 17, 2025 | 5.27 | 5.55 | 5.27 | 5.50 | 5.50 | 4.36% | 56,547 |