Rakuten Group, Inc. (RKUNY)
OTCMKTS · Delayed Price · Currency is USD
6.52
+0.03 (0.46%)
Feb 11, 2026, 3:58 PM EST
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 6.33 | 6.34 | 6.31 | 6.31 | 6.31 | -0.94% | 3,791 |
| Jan 13, 2026 | 6.61 | 6.61 | 6.37 | 6.37 | 6.37 | -3.48% | 8,778 |
| Jan 12, 2026 | 6.65 | 6.68 | 6.54 | 6.60 | 6.60 | 1.23% | 4,665 |
| Jan 9, 2026 | 6.49 | 6.52 | 6.49 | 6.52 | 6.52 | 3.00% | 8,594 |
| Jan 8, 2026 | 6.32 | 6.34 | 6.30 | 6.33 | 6.33 | -1.72% | 8,865 |
| Jan 7, 2026 | 6.47 | 6.47 | 6.43 | 6.44 | 6.44 | 1.04% | 8,052 |
| Jan 6, 2026 | 6.18 | 6.41 | 6.18 | 6.38 | 6.38 | -1.01% | 4,432 |
| Jan 5, 2026 | 6.43 | 6.46 | 6.42 | 6.44 | 6.44 | 0.78% | 3,587 |
| Jan 2, 2026 | 6.15 | 6.51 | 6.15 | 6.39 | 6.39 | -0.78% | 4,887 |
| Dec 31, 2025 | 6.40 | 6.44 | 6.40 | 6.44 | 6.44 | 0.63% | 3,498 |
| Dec 30, 2025 | 6.45 | 6.45 | 6.39 | 6.40 | 6.40 | -1.99% | 7,679 |
| Dec 29, 2025 | 6.59 | 6.59 | 6.53 | 6.53 | 6.53 | 0.62% | 6,694 |
| Dec 26, 2025 | 6.78 | 6.78 | 6.47 | 6.49 | 6.49 | 0.93% | 2,961 |
| Dec 24, 2025 | 6.39 | 6.43 | 6.39 | 6.43 | 6.43 | 1.42% | 5,463 |
| Dec 23, 2025 | 6.28 | 6.40 | 6.28 | 6.34 | 6.34 | 3.76% | 11,227 |
| Dec 22, 2025 | 6.14 | 6.15 | 6.10 | 6.11 | 6.11 | -0.41% | 13,528 |
| Dec 19, 2025 | 6.10 | 6.16 | 6.09 | 6.14 | 6.14 | 1.40% | 16,481 |
| Dec 18, 2025 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | 0.67% | 12,298 |
| Dec 17, 2025 | 6.01 | 6.01 | 5.97 | 6.01 | 6.01 | -0.83% | 4,305 |
| Dec 16, 2025 | 6.05 | 6.08 | 6.04 | 6.06 | 6.06 | -0.82% | 12,335 |
| Dec 15, 2025 | 6.04 | 6.11 | 6.04 | 6.11 | 6.11 | 2.00% | 14,445 |
| Dec 12, 2025 | 6.00 | 6.00 | 5.94 | 5.99 | 5.99 | -0.83% | 22,449 |
| Dec 11, 2025 | 6.05 | 6.05 | 5.99 | 6.04 | 6.04 | -0.82% | 8,277 |
| Dec 10, 2025 | 6.07 | 6.12 | 6.07 | 6.09 | 6.09 | -0.49% | 10,200 |
| Dec 9, 2025 | 6.12 | 6.16 | 6.09 | 6.12 | 6.12 | 2.09% | 10,816 |
| Dec 8, 2025 | 6.24 | 6.24 | 5.98 | 6.00 | 6.00 | -2.04% | 10,021 |
| Dec 5, 2025 | 6.12 | 6.13 | 6.08 | 6.12 | 6.12 | 1.66% | 3,519 |
| Dec 4, 2025 | 6.05 | 6.05 | 6.00 | 6.02 | 6.02 | 0.42% | 8,047 |
| Dec 3, 2025 | 5.96 | 6.00 | 5.95 | 6.00 | 6.00 | 2.13% | 13,733 |
| Dec 2, 2025 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | -2.33% | 8,665 |
| Dec 1, 2025 | 6.01 | 6.01 | 6.00 | 6.01 | 6.01 | -0.83% | 25,258 |
| Nov 28, 2025 | 6.05 | 6.07 | 6.05 | 6.06 | 6.06 | -1.14% | 2,376 |