Rakuten Group, Inc. (RKUNY)
OTCMKTS · Delayed Price · Currency is USD
6.54
+0.10 (1.47%)
Nov 6, 2025, 3:42 PM EST
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 6.40 | 6.57 | 6.36 | 6.45 | 6.45 | -2.35% | 4,372 |
| Nov 4, 2025 | 6.63 | 6.63 | 6.60 | 6.60 | 6.60 | 1.85% | 9,578 |
| Nov 3, 2025 | 6.47 | 6.49 | 6.31 | 6.48 | 6.48 | 0.15% | 5,552 |
| Oct 31, 2025 | 6.29 | 6.50 | 6.29 | 6.47 | 6.47 | 1.73% | 12,498 |
| Oct 30, 2025 | 6.48 | 6.48 | 6.34 | 6.36 | 6.36 | 0.87% | 96,447 |
| Oct 29, 2025 | 6.32 | 6.32 | 6.21 | 6.31 | 6.31 | -2.16% | 2,396 |
| Oct 28, 2025 | 6.42 | 6.47 | 6.42 | 6.44 | 6.44 | 1.64% | 3,122 |
| Oct 27, 2025 | 6.18 | 6.36 | 6.18 | 6.34 | 6.34 | -0.94% | 5,622 |
| Oct 24, 2025 | 6.40 | 6.41 | 6.40 | 6.40 | 6.40 | 2.40% | 5,070 |
| Oct 23, 2025 | 6.30 | 6.31 | 6.23 | 6.25 | 6.25 | -0.79% | 7,345 |
| Oct 22, 2025 | 6.15 | 6.32 | 6.15 | 6.30 | 6.30 | -0.71% | 8,349 |
| Oct 21, 2025 | 6.31 | 6.39 | 6.31 | 6.35 | 6.35 | -2.08% | 5,516 |
| Oct 20, 2025 | 6.45 | 6.52 | 6.45 | 6.48 | 6.48 | 0.54% | 5,683 |
| Oct 17, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 3,518 |
| Oct 16, 2025 | 6.32 | 6.50 | 6.32 | 6.45 | 6.45 | -2.79% | 5,250 |
| Oct 15, 2025 | 6.72 | 6.72 | 6.41 | 6.63 | 6.63 | 4.08% | 7,926 |
| Oct 14, 2025 | 6.33 | 6.37 | 6.33 | 6.37 | 6.37 | -0.93% | 11,025 |
| Oct 13, 2025 | 6.40 | 6.43 | 6.39 | 6.43 | 6.43 | 2.39% | 7,130 |
| Oct 10, 2025 | 6.71 | 6.71 | 6.28 | 6.28 | 6.28 | - | 6,307 |
| Oct 9, 2025 | 6.30 | 6.34 | 6.18 | 6.28 | 6.28 | -0.95% | 7,761 |
| Oct 8, 2025 | 6.35 | 6.39 | 6.18 | 6.34 | 6.34 | 0.08% | 6,901 |
| Oct 7, 2025 | 6.17 | 6.37 | 6.17 | 6.34 | 6.34 | -0.94% | 4,824 |
| Oct 6, 2025 | 6.22 | 6.42 | 6.13 | 6.40 | 6.40 | 1.03% | 26,325 |
| Oct 3, 2025 | 6.29 | 6.33 | 6.20 | 6.33 | 6.33 | 1.77% | 22,588 |
| Oct 2, 2025 | 6.14 | 6.24 | 6.14 | 6.22 | 6.22 | -3.27% | 11,130 |
| Oct 1, 2025 | 6.42 | 6.43 | 6.40 | 6.43 | 6.43 | 0.47% | 3,735 |
| Sep 30, 2025 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -1.54% | 8,394 |
| Sep 29, 2025 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | 0.93% | 4,959 |
| 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 |