FRA, RAK End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, RAK: Rakuten Group Inc

28 Aug 2025

LAST: 5.310	CHANGE: 0.07	OPEN: 5.180	HIGH: 5.317	ASK: 0.000	VOLUME: 4.3K
LAST: 5.310	CHG(%): 1.26	PREV: 5.244	LOW: 5.180	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	5.180	5.317	5.180	5.310	4.3K
27 Aug 25	5.151	5.244	5.151	5.244	1K
26 Aug 25	5.368	5.368	5.368	5.368	4.4K
25 Aug 25	5.224	5.271	5.215	5.271	4.4K
22 Aug 25	5.186	5.407	5.186	5.384	8.5K
21 Aug 25	5.056	5.056	5.056	5.056	16.3K
20 Aug 25	5.063	5.063	5.063	5.063	16.3K
19 Aug 25	5.149	5.149	5.149	5.149	16.3K
18 Aug 25	5.060	5.060	5.060	5.060	16.3K
15 Aug 25	4.974	4.974	4.974	4.974	16.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.32
MA10:	5.19
MA20:	4.91
MA50:	4.71
MA100:	4.82
MA200:	5.24
STO9:	72.36
STO14:	88.45
RSI14:	73.22
WPR14:	-9.06
MTM14:	0.74
ROC14:	0.16
ATR:	0.13
Week High:	5.41
Week Low:	5.06
Month High:	5.41
Month Low:	4.39
Year High:	6.49
Year Low:	4.36
Volatility:	14.67

RECENT SPLITS

Date	Ratio
27 Jun 2012	100-1
27 Dec 2004	10-1

RECENT DIVIDENDS

Date	Amount
29 Dec 2022	$0.03
29 Dec 2021	$0.03
27 Dec 2019	$0.03
27 Dec 2018	$0.03
27 Dec 2017	$0.03
28 Dec 2016	$0.03
28 Dec 2015	$0.03
29 Dec 2014	$0.03
27 Dec 2013	$0.02
27 Dec 2012	$0.02