Rakus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	904.50	946.90	867.00	940.00	940.00	3.96%	3,646,200
May 21, 2026	897.70	922.30	893.00	904.20	904.20	1.22%	4,057,700
May 20, 2026	895.00	902.00	876.50	893.30	893.30	1.51%	4,163,100
May 19, 2026	873.10	888.50	857.70	880.00	880.00	5.72%	3,190,400
May 18, 2026	840.00	851.80	820.00	832.40	832.40	2.77%	3,491,400
May 15, 2026	850.00	862.30	779.20	810.00	810.00	-4.33%	10,356,600
May 14, 2026	848.00	866.20	835.10	846.70	846.70	-3.54%	3,010,300
May 13, 2026	860.10	878.70	860.00	877.80	877.80	3.53%	1,527,300
May 12, 2026	880.30	880.30	844.50	847.90	847.90	-5.79%	2,504,500
May 11, 2026	926.60	929.70	894.60	900.00	900.00	-1.27%	2,054,200
May 8, 2026	921.90	938.80	908.30	911.60	911.60	2.21%	3,388,000
May 7, 2026	880.00	894.80	872.50	891.90	891.90	3.52%	3,011,100
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	-1.61%	2,570,900
Mar 27, 2026	745.00	758.80	743.00	754.50	747.50	2.60%	2,755,100
Mar 26, 2026	731.20	742.40	727.60	735.40	728.58	-1.45%	2,142,600
Mar 25, 2026	727.80	750.50	726.60	746.20	739.28	0.59%	2,986,300
Mar 24, 2026	742.20	746.40	726.60	741.80	734.92	1.90%	2,675,300
Mar 23, 2026	734.60	744.20	721.90	728.00	721.25	-1.10%	3,392,500
Mar 19, 2026	748.00	756.60	732.50	736.10	729.27	-3.03%	3,111,600
Mar 18, 2026	760.00	761.60	748.50	759.10	752.06	-0.56%	2,401,100
Mar 17, 2026	781.50	785.60	757.10	763.40	756.32	-2.32%	2,138,700
Mar 16, 2026	780.00	798.20	770.40	781.50	774.25	-0.41%	2,634,100
Mar 13, 2026	791.80	810.50	783.30	784.70	777.42	-1.58%	2,563,800
Mar 12, 2026	801.30	816.30	789.10	797.30	789.90	-1.92%	2,586,000
Mar 11, 2026	823.00	839.70	812.60	812.90	805.36	-4.17%	3,378,300
Mar 10, 2026	846.70	857.90	830.50	848.30	840.43	-4.87%	3,567,600
Mar 9, 2026	855.00	895.40	851.00	891.70	883.43	0.87%	5,618,300