Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rakuten Group Inc ADR (OP:RKUNY)

5.372 -0.178 (-3.21%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 24, 2025 5.230 5.400 5.230 5.372 4,088 -0.18(-3.21%)
Jul 23, 2025 5.490 5.550 5.480 5.550 19,665 +0.30(+5.71%)
Jul 22, 2025 5.250 5.270 5.250 5.250 7,386 -0.03(-0.47%)
Jul 21, 2025 5.255 5.308 5.230 5.275 17,816 +0.08(+1.44%)
Jul 18, 2025 5.250 5.250 5.195 5.200 4,762 -0.10(-1.89%)
Jul 17, 2025 5.490 5.490 5.269 5.300 7,825 -0.05(-0.86%)
Jul 16, 2025 5.320 5.350 5.070 5.346 21,352 +0.03(+0.49%)
Jul 15, 2025 5.500 5.500 5.320 5.320 8,846 -0.04(-0.80%)
Jul 14, 2025 5.400 5.460 5.350 5.363 47,457 -0.03(-0.50%)
Jul 11, 2025 5.450 5.450 5.380 5.390 9,717 -0.11(-2.00%)
Jul 10, 2025 5.500 5.510 5.470 5.500 12,405 +0.15(+2.78%)
Jul 09, 2025 5.335 5.360 5.320 5.351 49,828 +0.05(+0.92%)
Jul 08, 2025 5.270 5.320 5.270 5.302 13,857 +0.05(+0.89%)
Jul 07, 2025 5.290 5.375 5.230 5.255 22,211 -0.12(-2.14%)
Jul 03, 2025 5.300 5.390 5.300 5.370 8,436 +0.01(+0.24%)
Jul 02, 2025 5.345 5.370 5.345 5.357 2,088 -0.05(-0.98%)
Jul 01, 2025 5.433 5.433 5.380 5.410 10,568 -0.09(-1.64%)
Jun 30, 2025 5.480 5.500 5.450 5.500 8,867 +0.22(+4.17%)
Jun 27, 2025 5.280 5.490 5.280 5.280 7,238 -0.13(-2.40%)
Jun 26, 2025 5.250 5.435 5.250 5.410 6,645 +0.07(+1.31%)
Jun 25, 2025 5.330 5.370 5.270 5.340 9,032 -0.09(-1.66%)
Jun 24, 2025 5.420 5.450 5.420 5.430 25,065 +0.01(+0.18%)
Jun 23, 2025 5.380 5.450 5.360 5.420 16,951 -0.05(-0.91%)
Jun 20, 2025 5.520 5.520 5.470 5.470 9,766 -0.12(-2.15%)
Jun 18, 2025 5.510 5.622 5.510 5.590 39,389 +0.08(+1.45%)
Jun 17, 2025 5.540 5.540 5.500 5.510 9,429 -0.05(-0.93%)
Jun 16, 2025 5.610 5.620 5.561 5.561 8,632 -0.01(-0.15%)
Jun 13, 2025 5.590 5.590 5.570 5.570 8,110 -0.10(-1.76%)
Jun 12, 2025 5.686 5.692 5.660 5.670 9,742 -0.05(-0.87%)
Jun 11, 2025 5.735 5.735 5.720 5.720 8,154 +0.10(+1.78%)
Jun 10, 2025 5.430 5.650 5.430 5.620 5,545 -0.06(-0.99%)
Jun 09, 2025 5.660 5.700 5.500 5.676 10,989 +0.11(+1.90%)
Jun 06, 2025 5.560 5.570 5.550 5.570 25,766 +0.04(+0.70%)
Jun 05, 2025 5.520 5.640 5.370 5.532 37,284 -0.07(-1.31%)
Jun 04, 2025 5.620 5.620 5.580 5.605 5,575 -0.06(-1.15%)
Jun 03, 2025 5.930 5.930 5.670 5.670 17,705 -0.09(-1.56%)
Jun 02, 2025 5.700 5.770 5.580 5.760 21,592 +0.30(+5.49%)
May 30, 2025 5.440 5.490 5.390 5.460 15,222 -0.02(-0.30%)
May 29, 2025 5.310 5.490 5.310 5.476 23,875 +0.01(+0.10%)
May 28, 2025 5.460 5.520 5.450 5.471 24,164 -0.07(-1.25%)
May 27, 2025 5.500 5.560 5.500 5.540 17,251 -0.01(-0.27%)
May 23, 2025 5.540 5.570 5.526 5.555 19,632 -0.00(-0.09%)
May 22, 2025 5.524 5.560 5.520 5.560 19,239 -0.06(-1.07%)
May 21, 2025 5.675 5.675 5.620 5.620 5,016 +0.08(+1.54%)
May 20, 2025 5.520 5.560 5.510 5.535 12,121 -0.03(-0.59%)
May 19, 2025 5.530 5.568 5.510 5.568 14,105 +0.19(+3.49%)
May 16, 2025 5.400 5.400 5.370 5.380 12,391 -0.13(-2.37%)
May 15, 2025 5.530 5.740 5.480 5.511 16,665 -0.16(-2.81%)
May 14, 2025 5.685 5.840 5.655 5.670 76,678 -0.33(-5.50%)
May 13, 2025 5.940 6.010 5.940 6.000 14,361 -0.04(-0.74%)
May 12, 2025 6.015 6.110 5.970 6.045 9,544 -0.06(-0.98%)
May 09, 2025 6.154 6.154 6.090 6.105 9,619 +0.03(+0.41%)
May 08, 2025 6.200 6.200 6.080 6.080 12,592 +0.21(+3.58%)
May 07, 2025 5.905 5.970 5.860 5.870 14,453 +0.07(+1.21%)
May 06, 2025 5.775 5.845 5.694 5.800 16,732 -0.06(-0.94%)
May 05, 2025 5.740 5.870 5.740 5.855 11,948 +0.11(+1.91%)
May 02, 2025 5.660 5.771 5.570 5.745 9,151 -0.01(-0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.