Rakuten Group Inc (RAK.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Oct 03, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Oct 02, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Oct 01, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Sept 30, 2024 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 200 |
| Sept 27, 2024 | 5.84 | 5.84 | 5.62 | 5.62 | 5.62 | - |
| Sept 26, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Sept 25, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Sept 24, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Sept 23, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Sept 20, 2024 | 6.03 | 6.04 | 6.03 | 6.04 | 6.04 | - |
| Sept 19, 2024 | 5.97 | 6.07 | 5.97 | 6.06 | 6.06 | - |
| Sept 18, 2024 | 5.91 | 5.92 | 5.91 | 5.91 | 5.91 | - |
| Sept 17, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Sept 16, 2024 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | - |
| Sept 13, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Sept 12, 2024 | 5.88 | 6.07 | 5.88 | 6.07 | 6.07 | 18 |
| Sept 11, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Sept 10, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Sept 09, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sept 06, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Sept 05, 2024 | 6.17 | 6.17 | 6.15 | 6.16 | 6.16 | - |
| Sept 04, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Sept 03, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 500 |
| Sept 02, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Aug 30, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Aug 29, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Aug 28, 2024 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | - |
| Aug 27, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Aug 26, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Aug 23, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Aug 22, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Aug 21, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Aug 20, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Aug 19, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Aug 16, 2024 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 200 |
| Aug 15, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Aug 14, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Aug 13, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Aug 12, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Aug 09, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Aug 08, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Aug 07, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Aug 06, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| Aug 05, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| Aug 02, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Aug 01, 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | - |
| Jul 31, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Jul 30, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Jul 29, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Jul 26, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Jul 25, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Jul 24, 2024 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 150 |
| Jul 23, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jul 22, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Jul 19, 2024 | 4.97 | 5.00 | 4.97 | 4.99 | 4.99 | - |
| Jul 18, 2024 | 5.06 | 5.21 | 5.06 | 5.21 | 5.21 | 140 |
| Jul 17, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Jul 16, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jul 15, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Jul 12, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Jul 11, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Jul 10, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1,800 |
| Jul 09, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Jul 08, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Jul 05, 2024 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | - |
| Jul 04, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jul 03, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Jul 02, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Jul 01, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Jun 28, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jun 27, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Jun 26, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Jun 25, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Jun 24, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Jun 21, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Jun 20, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Jun 19, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Jun 18, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Jun 17, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jun 14, 2024 | 4.72 | 4.88 | 4.72 | 4.88 | 4.88 | 10 |
| Jun 13, 2024 | 4.80 | 4.80 | 4.66 | 4.69 | 4.69 | 760 |
| Jun 12, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Jun 11, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Jun 10, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Jun 07, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jun 06, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Jun 05, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Jun 04, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Jun 03, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| May 31, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| May 30, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| May 29, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| May 28, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| May 27, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| May 24, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| May 23, 2024 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | - |
| May 22, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| May 21, 2024 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | 170 |
| May 20, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.