Rakuten Group, Inc. (RKUNY)
OTCMKTS · Delayed Price · Currency is USD
5.28
+0.08 (1.44%)
Jul 21, 2025, 3:51 PM EDT

Rakuten Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20255.265.315.235.285.281.44%17,816
Jul 18, 20255.255.255.205.205.20-1.89%4,762
Jul 17, 20255.495.495.275.305.30-0.86%7,825
Jul 16, 20255.325.355.075.355.350.49%21,352
Jul 15, 20255.505.505.325.325.32-0.80%8,846
Jul 14, 20255.405.465.355.365.36-0.50%47,457
Jul 11, 20255.455.455.385.395.39-2.00%9,717
Jul 10, 20255.505.515.475.505.502.78%12,405
Jul 9, 20255.345.365.325.355.350.92%49,828
Jul 8, 20255.275.325.275.305.300.89%13,857
Jul 7, 20255.385.385.235.265.26-2.14%22,211
Jul 3, 20255.305.395.305.375.37-0.19%8,436
Jul 2, 20255.355.385.355.385.38-0.55%8,204
Jul 1, 20255.435.435.385.415.41-1.64%10,568
Jun 30, 20255.485.505.455.505.504.17%8,867
Jun 27, 20255.285.495.285.285.28-2.40%7,238
Jun 26, 20255.255.445.255.415.411.31%6,645
Jun 25, 20255.355.375.275.345.34-1.66%9,032
Jun 24, 20255.425.455.425.435.430.18%25,065
Jun 23, 20255.455.455.365.425.42-0.91%16,951
Jun 20, 20255.525.525.475.475.47-2.15%9,766
Jun 18, 20255.515.625.515.595.591.45%39,389
Jun 17, 20255.545.545.505.515.51-0.93%9,429
Jun 16, 20255.615.625.565.565.56-0.14%8,632
Jun 13, 20255.595.595.575.575.57-1.76%8,110
Jun 12, 20255.695.695.665.675.67-0.87%9,742
Jun 11, 20255.745.745.725.725.721.78%8,154
Jun 10, 20255.435.655.435.625.62-0.99%5,545
Jun 9, 20255.505.705.505.685.681.90%10,989
Jun 6, 20255.565.575.555.575.570.69%25,766
Jun 5, 20255.375.645.375.535.53-1.30%37,284
Jun 4, 20255.625.625.585.615.61-1.15%5,575
Jun 3, 20255.935.935.675.675.67-1.56%17,705
Jun 2, 20255.585.775.585.765.765.49%21,592
May 30, 20255.445.495.395.465.46-0.31%15,222
May 29, 20255.315.495.315.485.480.11%23,875
May 28, 20255.465.525.455.475.47-1.25%24,164
May 27, 20255.505.565.505.545.54-0.27%17,251
May 23, 20255.545.575.535.565.56-0.09%19,632
May 22, 20255.525.565.525.565.56-1.07%19,239
May 21, 20255.685.685.625.625.621.54%5,016
May 20, 20255.525.565.515.545.54-0.59%12,121
May 19, 20255.535.575.515.575.573.49%14,105
May 16, 20255.405.405.375.385.38-2.38%12,391
May 15, 20255.535.745.485.515.51-2.80%16,665
May 14, 20255.695.845.665.675.67-5.50%76,678
May 13, 20255.966.015.946.006.00-0.74%14,361
May 12, 20256.026.115.976.056.05-0.98%9,544
May 9, 20256.156.156.096.116.110.41%9,619
May 8, 20256.206.206.086.086.083.58%12,592