Rakus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	845.00	869.30	839.10	861.60	861.60	0.62%	1,861,900
Apr 30, 2026	865.40	875.00	851.70	856.30	856.30	-1.73%	1,881,800
Apr 28, 2026	848.30	890.30	845.60	871.40	871.40	4.57%	5,548,400
Apr 27, 2026	844.90	851.10	831.30	833.30	833.30	-0.71%	3,095,900
Apr 24, 2026	818.00	844.20	811.10	839.30	839.30	-2.08%	2,889,400
Apr 23, 2026	895.00	903.50	851.00	857.10	857.10	-4.21%	3,452,500
Apr 22, 2026	891.90	907.70	890.50	894.80	894.80	-0.10%	2,095,600
Apr 21, 2026	890.00	905.10	880.00	895.70	895.70	2.13%	2,056,600
Apr 20, 2026	895.00	895.40	866.30	877.00	877.00	-2.03%	2,989,200
Apr 17, 2026	889.30	900.90	885.00	895.20	895.20	0.45%	3,150,500
Apr 16, 2026	906.00	916.90	879.00	891.20	891.20	3.39%	5,906,800
Apr 15, 2026	812.20	862.00	812.20	862.00	862.00	10.71%	4,589,100
Apr 14, 2026	788.80	788.80	758.10	778.60	778.60	3.44%	2,258,600
Apr 13, 2026	739.90	754.60	730.10	752.70	752.70	0.12%	2,405,100
Apr 10, 2026	780.30	782.50	749.20	751.80	751.80	-5.47%	5,424,700
Apr 9, 2026	814.50	817.80	794.30	795.30	795.30	-3.01%	3,315,500
Apr 8, 2026	819.90	824.60	806.20	820.00	820.00	3.43%	2,537,700
Apr 7, 2026	785.00	807.70	781.70	792.80	792.80	2.47%	2,454,100
Apr 6, 2026	781.40	785.50	760.50	773.70	773.70	1.80%	1,580,200
Apr 3, 2026	760.40	771.40	756.00	760.00	760.00	0.66%	1,369,000
Apr 2, 2026	758.00	778.20	751.30	755.00	755.00	-3.04%	2,414,000
Apr 1, 2026	769.50	779.00	761.50	778.70	778.70	4.78%	2,471,100
Mar 31, 2026	734.50	753.60	734.50	743.20	743.20	1.05%	3,111,900
Mar 30, 2026	738.50	743.10	724.70	735.50	735.50	-2.52%	2,570,900
Mar 27, 2026	745.00	758.80	743.00	754.50	751.10	2.60%	2,755,100
Mar 26, 2026	731.20	742.40	727.60	735.40	732.09	-1.45%	2,142,600
Mar 25, 2026	727.80	750.50	726.60	746.20	742.84	0.59%	2,986,300
Mar 24, 2026	742.20	746.40	726.60	741.80	738.46	1.90%	2,675,300
Mar 23, 2026	734.60	744.20	721.90	728.00	724.72	-1.10%	3,392,500
Mar 19, 2026	748.00	756.60	732.50	736.10	732.78	-3.03%	3,111,600
Mar 18, 2026	760.00	761.60	748.50	759.10	755.68	-0.56%	2,401,100
Mar 17, 2026	781.50	785.60	757.10	763.40	759.96	-2.32%	2,138,700
Mar 16, 2026	780.00	798.20	770.40	781.50	777.98	-0.41%	2,634,100
Mar 13, 2026	791.80	810.50	783.30	784.70	781.16	-1.58%	2,563,800
Mar 12, 2026	801.30	816.30	789.10	797.30	793.71	-1.92%	2,586,000
Mar 11, 2026	823.00	839.70	812.60	812.90	809.24	-4.17%	3,378,300
Mar 10, 2026	846.70	857.90	830.50	848.30	844.48	-4.87%	3,567,600
Mar 9, 2026	855.00	895.40	851.00	891.70	887.68	0.87%	5,618,300
Mar 6, 2026	847.20	884.80	843.90	884.00	880.02	8.17%	6,628,100
Mar 5, 2026	815.20	827.50	810.20	817.20	813.52	4.08%	3,653,900
Mar 4, 2026	788.00	798.30	772.40	785.20	781.66	1.20%	5,551,700
Mar 3, 2026	816.50	816.90	773.20	775.90	772.40	-5.61%	6,192,500
Mar 2, 2026	850.00	865.00	822.00	822.00	818.30	-5.82%	4,219,600
Feb 27, 2026	871.80	893.80	864.20	872.80	868.87	2.32%	5,982,100
Feb 26, 2026	795.60	855.90	795.60	853.00	849.16	8.03%	7,287,600
Feb 25, 2026	742.70	796.20	741.00	789.60	786.04	8.51%	6,492,400
Feb 24, 2026	737.90	751.50	724.60	727.70	724.42	-5.01%	8,414,100
Feb 20, 2026	770.00	773.10	749.80	766.10	762.65	-5.68%	7,297,500
Feb 19, 2026	806.20	819.20	798.40	812.20	808.54	0.89%	3,450,500
Feb 18, 2026	815.00	818.10	787.20	805.00	801.37	-1.85%	4,412,600