Rakuten Group, Inc. (RKUNY)
OTCMKTS · Delayed Price · Currency is USD
6.44
-0.01 (-0.08%)
Sep 26, 2025, 3:50 PM EDT
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.44 | 6.45 | 6.43 | 6.44 | 6.44 | - | 2,173 |
| Sep 25, 2025 | 6.43 | 6.46 | 6.43 | 6.44 | 6.44 | -0.31% | 8,637 |
| Sep 24, 2025 | 6.48 | 6.53 | 6.45 | 6.46 | 6.46 | -0.37% | 16,308 |
| Sep 23, 2025 | 6.77 | 6.77 | 6.48 | 6.48 | 6.48 | -0.25% | 5,395 |
| Sep 22, 2025 | 6.47 | 6.52 | 6.47 | 6.50 | 6.50 | -2.69% | 3,351 |
| Sep 19, 2025 | 6.69 | 6.69 | 6.67 | 6.68 | 6.68 | -1.18% | 2,779 |
| Sep 18, 2025 | 6.75 | 6.78 | 6.75 | 6.76 | 6.76 | 0.30% | 10,233 |
| Sep 17, 2025 | 6.84 | 6.97 | 6.70 | 6.74 | 6.74 | 2.04% | 24,318 |
| Sep 16, 2025 | 6.61 | 6.62 | 6.58 | 6.61 | 6.61 | 1.69% | 11,618 |
| Sep 15, 2025 | 6.48 | 6.52 | 6.47 | 6.50 | 6.50 | 0.23% | 5,215 |
| Sep 12, 2025 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | 1.89% | 5,769 |
| Sep 11, 2025 | 6.36 | 6.48 | 6.34 | 6.36 | 6.36 | 0.08% | 3,844 |
| Sep 10, 2025 | 6.36 | 6.41 | 6.31 | 6.36 | 6.36 | 3.00% | 3,020 |
| Sep 9, 2025 | 6.10 | 6.28 | 6.10 | 6.17 | 6.17 | -0.03% | 4,148 |
| Sep 8, 2025 | 6.14 | 6.19 | 6.14 | 6.17 | 6.17 | 1.85% | 11,220 |
| Sep 5, 2025 | 6.02 | 6.14 | 6.02 | 6.06 | 6.06 | -1.30% | 10,369 |
| Sep 4, 2025 | 6.08 | 6.14 | 5.92 | 6.14 | 6.14 | 2.85% | 7,041 |
| Sep 3, 2025 | 6.00 | 6.04 | 5.93 | 5.97 | 5.97 | -0.67% | 8,692 |
| Sep 2, 2025 | 6.34 | 6.34 | 6.01 | 6.01 | 6.01 | -2.44% | 35,170 |
| Aug 29, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 1.65% | 17,055 |
| Aug 28, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | -0.49% | 17,920 |
| Aug 27, 2025 | 6.03 | 6.09 | 5.99 | 6.09 | 6.09 | -3.33% | 15,587 |
| Aug 26, 2025 | 6.04 | 6.30 | 6.04 | 6.30 | 6.30 | 2.34% | 10,186 |
| Aug 25, 2025 | 6.11 | 6.19 | 6.10 | 6.16 | 6.16 | -0.08% | 127,581 |
| Aug 22, 2025 | 5.87 | 6.18 | 5.87 | 6.16 | 6.16 | 4.96% | 9,965 |
| Aug 21, 2025 | 5.70 | 5.87 | 5.70 | 5.87 | 5.87 | -0.17% | 7,426 |
| Aug 20, 2025 | 5.80 | 5.88 | 5.79 | 5.88 | 5.88 | -1.92% | 12,668 |
| Aug 19, 2025 | 6.00 | 6.02 | 5.99 | 6.00 | 6.00 | 2.30% | 9,188 |
| Aug 18, 2025 | 5.92 | 5.97 | 5.86 | 5.86 | 5.86 | 1.03% | 7,693 |
| Aug 15, 2025 | 5.77 | 5.84 | 5.77 | 5.80 | 5.80 | 2.65% | 11,236 |
| Aug 14, 2025 | 5.62 | 5.66 | 5.52 | 5.65 | 5.65 | 0.53% | 6,995 |
| Aug 13, 2025 | 5.50 | 5.62 | 5.45 | 5.62 | 5.62 | 0.18% | 3,990 |
| Aug 12, 2025 | 5.50 | 5.71 | 5.50 | 5.61 | 5.61 | 5.65% | 16,816 |
| Aug 11, 2025 | 5.27 | 5.40 | 5.27 | 5.31 | 5.31 | -1.32% | 11,054 |
| Aug 8, 2025 | 5.40 | 5.41 | 5.23 | 5.38 | 5.38 | 0.77% | 18,591 |
| Aug 7, 2025 | 5.18 | 5.39 | 5.18 | 5.34 | 5.34 | 2.24% | 16,759 |
| Aug 6, 2025 | 5.20 | 5.24 | 5.09 | 5.22 | 5.22 | 2.31% | 30,346 |
| Aug 5, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | -2.20% | 11,156 |
| Aug 4, 2025 | 5.31 | 5.31 | 5.17 | 5.22 | 5.22 | 0.10% | 7,224 |
| Aug 1, 2025 | 5.17 | 5.24 | 5.17 | 5.22 | 5.22 | 2.86% | 14,337 |
| Jul 31, 2025 | 5.12 | 5.12 | 5.06 | 5.07 | 5.07 | -0.59% | 67,317 |
| Jul 30, 2025 | 5.18 | 5.18 | 5.08 | 5.10 | 5.10 | -1.73% | 9,263 |
| Jul 29, 2025 | 5.00 | 5.25 | 5.00 | 5.19 | 5.19 | -5.29% | 9,598 |
| Jul 28, 2025 | 5.27 | 5.49 | 5.26 | 5.48 | 5.48 | -0.72% | 7,156 |
| Jul 25, 2025 | 5.41 | 5.52 | 5.31 | 5.52 | 5.52 | 2.76% | 4,064 |
| Jul 24, 2025 | 5.23 | 5.40 | 5.23 | 5.37 | 5.37 | -3.21% | 4,088 |
| Jul 23, 2025 | 5.49 | 5.55 | 5.48 | 5.55 | 5.55 | 5.71% | 19,665 |
| Jul 22, 2025 | 5.25 | 5.27 | 5.25 | 5.25 | 5.25 | -0.47% | 7,386 |
| Jul 21, 2025 | 5.26 | 5.31 | 5.23 | 5.28 | 5.28 | 1.44% | 17,816 |
| Jul 18, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.89% | 4,762 |