Rakuten Group, Inc. (RKUNY)
OTCMKTS · Delayed Price · Currency is USD
4.600
-0.021 (-0.44%)
At close: Mar 27, 2026
RKUNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.62 | 4.64 | 4.55 | 4.60 | 4.60 | -0.43% | 26,973 |
| Mar 26, 2026 | 4.64 | 5.11 | 4.62 | 4.62 | 4.62 | -2.53% | 73,258 |
| Mar 25, 2026 | 4.77 | 4.77 | 4.73 | 4.74 | 4.74 | 0.42% | 157,595 |
| Mar 24, 2026 | 4.63 | 4.73 | 4.62 | 4.72 | 4.72 | - | 234,241 |
| Mar 23, 2026 | 4.70 | 4.73 | 4.56 | 4.72 | 4.72 | 3.06% | 108,009 |
| Mar 20, 2026 | 4.64 | 4.67 | 4.53 | 4.58 | 4.58 | -1.93% | 50,766 |
| Mar 19, 2026 | 4.61 | 4.69 | 4.60 | 4.67 | 4.67 | -1.48% | 17,257 |
| Mar 18, 2026 | 4.77 | 4.80 | 4.72 | 4.74 | 4.74 | -1.86% | 21,550 |
| Mar 17, 2026 | 4.90 | 4.93 | 4.82 | 4.83 | 4.83 | -0.82% | 43,589 |
| Mar 16, 2026 | 4.85 | 4.87 | 4.83 | 4.87 | 4.87 | 2.96% | 25,773 |
| Mar 13, 2026 | 4.80 | 4.80 | 4.69 | 4.73 | 4.73 | -2.65% | 8,327 |
| Mar 12, 2026 | 4.88 | 4.90 | 4.81 | 4.86 | 4.86 | -1.64% | 14,745 |
| Mar 11, 2026 | 4.98 | 4.98 | 4.93 | 4.94 | 4.94 | -2.18% | 12,888 |
| Mar 10, 2026 | 5.09 | 5.14 | 5.05 | 5.05 | 5.05 | -0.79% | 39,766 |
| Mar 9, 2026 | 4.94 | 5.09 | 4.91 | 5.09 | 5.09 | 2.83% | 32,938 |
| Mar 6, 2026 | 4.95 | 4.98 | 4.93 | 4.95 | 4.95 | 0.61% | 18,445 |
| Mar 5, 2026 | 4.95 | 4.98 | 4.87 | 4.92 | 4.92 | -4.47% | 32,867 |
| Mar 4, 2026 | 5.10 | 5.16 | 5.09 | 5.15 | 5.15 | 3.83% | 28,492 |
| Mar 3, 2026 | 4.82 | 4.96 | 4.79 | 4.96 | 4.96 | -2.36% | 34,479 |
| Mar 2, 2026 | 5.07 | 5.13 | 5.07 | 5.08 | 5.08 | -3.61% | 22,346 |
| Feb 27, 2026 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | 0.38% | 13,183 |
| Feb 26, 2026 | 5.28 | 5.28 | 5.23 | 5.25 | 5.25 | - | 18,463 |
| Feb 25, 2026 | 5.31 | 5.33 | 5.25 | 5.25 | 5.25 | -2.05% | 29,438 |
| Feb 24, 2026 | 5.33 | 5.37 | 5.32 | 5.36 | 5.36 | 0.19% | 17,224 |
| Feb 23, 2026 | 5.37 | 5.41 | 5.32 | 5.35 | 5.35 | -0.19% | 39,868 |
| Feb 20, 2026 | 5.38 | 5.38 | 5.29 | 5.36 | 5.36 | -1.83% | 16,823 |
| Feb 19, 2026 | 5.56 | 5.56 | 5.42 | 5.46 | 5.46 | - | 12,326 |
| Feb 18, 2026 | 5.48 | 5.51 | 5.46 | 5.46 | 5.46 | -2.50% | 19,237 |
| Feb 17, 2026 | 5.58 | 5.64 | 5.56 | 5.60 | 5.60 | -3.95% | 13,322 |
| Feb 13, 2026 | 5.81 | 5.84 | 5.52 | 5.83 | 5.83 | -7.46% | 8,087 |
| Feb 12, 2026 | 6.22 | 6.30 | 6.14 | 6.30 | 6.30 | -3.37% | 19,346 |
| Feb 11, 2026 | 6.52 | 6.54 | 6.47 | 6.52 | 6.52 | 0.46% | 7,412 |
| Feb 10, 2026 | 6.43 | 6.52 | 6.43 | 6.49 | 6.49 | 4.34% | 9,289 |
| Feb 9, 2026 | 6.11 | 6.22 | 6.11 | 6.22 | 6.22 | 1.47% | 8,874 |
| Feb 6, 2026 | 6.10 | 6.21 | 6.05 | 6.13 | 6.13 | 3.55% | 17,689 |
| Feb 5, 2026 | 5.97 | 5.97 | 5.92 | 5.92 | 5.92 | -0.34% | 3,192 |
| Feb 4, 2026 | 5.95 | 5.98 | 5.91 | 5.94 | 5.94 | -0.83% | 10,296 |
| Feb 3, 2026 | 5.95 | 5.99 | 5.92 | 5.99 | 5.99 | -0.13% | 9,373 |
| Feb 2, 2026 | 5.70 | 6.01 | 5.70 | 6.00 | 6.00 | -0.20% | 7,242 |
| Jan 30, 2026 | 5.99 | 6.01 | 5.97 | 6.01 | 6.01 | 0.67% | 7,392 |
| Jan 29, 2026 | 6.03 | 6.03 | 5.96 | 5.97 | 5.97 | -0.08% | 3,783 |
| Jan 28, 2026 | 6.00 | 6.01 | 5.95 | 5.98 | 5.98 | -1.40% | 9,299 |
| Jan 27, 2026 | 6.04 | 6.06 | 6.02 | 6.06 | 6.06 | 0.17% | 5,641 |
| Jan 26, 2026 | 6.09 | 6.09 | 6.04 | 6.05 | 6.05 | 1.17% | 11,512 |
| Jan 23, 2026 | 5.93 | 5.98 | 5.41 | 5.98 | 5.98 | -0.33% | 9,475 |
| Jan 22, 2026 | 5.97 | 6.02 | 5.97 | 6.00 | 6.00 | -0.99% | 12,078 |
| Jan 21, 2026 | 6.00 | 6.08 | 6.00 | 6.06 | 6.06 | -1.14% | 9,257 |
| Jan 20, 2026 | 6.38 | 6.38 | 6.12 | 6.13 | 6.13 | -1.13% | 10,069 |
| Jan 16, 2026 | 6.17 | 6.20 | 6.16 | 6.20 | 6.20 | -0.88% | 9,294 |
| Jan 15, 2026 | 6.36 | 6.37 | 6.25 | 6.26 | 6.26 | -0.87% | 5,570 |