Rakuten Group, Inc. (RKUNY)
OTCMKTS · Delayed Price · Currency is USD
6.14
+0.17 (2.85%)
Sep 4, 2025, 3:58 PM EDT
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 5.49 | 5.49 | 5.27 | 5.30 | 5.30 | -0.86% | 7,825 |
| Jul 16, 2025 | 5.32 | 5.35 | 5.07 | 5.35 | 5.35 | 0.49% | 21,352 |
| Jul 15, 2025 | 5.50 | 5.50 | 5.32 | 5.32 | 5.32 | -0.80% | 8,846 |
| Jul 14, 2025 | 5.40 | 5.46 | 5.35 | 5.36 | 5.36 | -0.50% | 47,457 |
| Jul 11, 2025 | 5.45 | 5.45 | 5.38 | 5.39 | 5.39 | -2.00% | 9,717 |
| Jul 10, 2025 | 5.50 | 5.51 | 5.47 | 5.50 | 5.50 | 2.78% | 12,405 |
| Jul 9, 2025 | 5.34 | 5.36 | 5.32 | 5.35 | 5.35 | 0.92% | 49,828 |
| Jul 8, 2025 | 5.27 | 5.32 | 5.27 | 5.30 | 5.30 | 0.89% | 13,857 |
| Jul 7, 2025 | 5.38 | 5.38 | 5.23 | 5.26 | 5.26 | -2.14% | 22,211 |
| Jul 3, 2025 | 5.30 | 5.39 | 5.30 | 5.37 | 5.37 | -0.19% | 8,436 |
| Jul 2, 2025 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | -0.55% | 8,204 |
| Jul 1, 2025 | 5.43 | 5.43 | 5.38 | 5.41 | 5.41 | -1.64% | 10,568 |
| Jun 30, 2025 | 5.48 | 5.50 | 5.45 | 5.50 | 5.50 | 4.17% | 8,867 |
| 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 |