Rakon Limited (NZE:RAK)
New Zealand
· Delayed Price · Currency is NZD 1.475
-0.005 (-0.34%)
At close: Mar 9, 2026
Rakon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.02% | 75,893 |
| Mar 5, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.34% | 91,499 |
| Mar 4, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 466 |
| Mar 3, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 84,319 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 81,629 |
| Feb 27, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 39,427 |
| Feb 26, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 66,472 |
| Feb 25, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 286,703 |
| Feb 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | 34,966 |
| Feb 23, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 133,447 |
| Feb 20, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 83,008 |
| Feb 19, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | 49,869 |
| Feb 18, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 91,198 |
| Feb 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | 139,025 |
| Feb 16, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 263,387 |
| Feb 13, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 103,775 |
| Feb 12, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.03% | 234,706 |
| Feb 11, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.34% | 88,822 |
| Feb 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 153,295 |
| Feb 9, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 2.46% | 672,348 |
| Feb 5, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 223,802 |
| Feb 4, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 109,939 |
| Feb 3, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 187,202 |
| Feb 2, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.71% | 61,777 |
| Jan 30, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 414,637 |
| Jan 29, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 115,586 |
| Jan 28, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 180,061 |
| Jan 27, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 79,000 |
| Jan 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 188,812 |
| Jan 23, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 372,832 |
| Jan 22, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.71% | 95,132 |
| Jan 21, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 226,181 |
| Jan 20, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 253,951 |
| Jan 19, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 217,272 |
| Jan 16, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 358,276 |
| Jan 15, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 224,257 |
| Jan 14, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 1,875,293 |
| Jan 13, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 809,496 |
| Jan 12, 2026 | 1.34 | 1.40 | 1.33 | 1.36 | 1.36 | 51.11% | 910,019 |
| Jan 9, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 58,154 |
| Jan 8, 2026 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 1.14% | 50,523 |
| Jan 7, 2026 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 190,289 |
| Jan 6, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 2.27% | 270,323 |
| Jan 5, 2026 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 6.67% | 81,937 |
| Dec 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 459 |
| Dec 30, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | 0.61% | 104,002 |
| Dec 29, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 63,965 |
| Dec 24, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | - | 1,907 |
| Dec 23, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 119,518 |
| Dec 22, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.86% | 39,098 |
| Dec 19, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.63% | 7,649 |
| Dec 18, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 26,256 |
| Dec 17, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | - | 375,069 |
| Dec 16, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.91% | 39,599 |
| Dec 15, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 0.64% | 54,836 |
| Dec 12, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 10,736 |
| Dec 11, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -2.47% | 27,125 |
| Dec 10, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | 0.62% | 62,565 |
| Dec 9, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 5.23% | 18,392 |
| Dec 8, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -3.16% | 77,413 |
| Dec 5, 2025 | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -3.66% | 11,031 |
| Dec 4, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -3.53% | 30,539 |
| Dec 3, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 25,102 |
| Dec 2, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.30% | 57,385 |
| Dec 1, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -2.25% | 63,852 |
| Nov 28, 2025 | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | 5.95% | 263,219 |
| Nov 27, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -2.89% | 26,968 |
| Nov 26, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | 0.58% | 24,927 |
| Nov 25, 2025 | 0.80 | 0.89 | 0.80 | 0.86 | 0.86 | 8.86% | 148,062 |
| Nov 24, 2025 | 0.76 | 0.81 | 0.76 | 0.79 | 0.79 | 3.27% | 70,602 |
| Nov 21, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 2.00% | 22,698 |
| Nov 20, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.67% | 8,124 |
| Nov 19, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -1.97% | 59,906 |
| Nov 18, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -0.65% | 26,433 |
| Nov 17, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -3.16% | 7,455 |
| Nov 14, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 3.95% | 61,511 |
| Nov 13, 2025 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | 0.66% | 105,754 |
| Nov 12, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.95% | 89,630 |
| Nov 11, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 5.48% | 58,551 |
| Nov 10, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.68% | 70,232 |
| Nov 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 37,059 |
| Nov 6, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | -0.68% | 35,415 |
| Nov 5, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -2.63% | 81,050 |
| Nov 4, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.56% | 26,900 |
| Nov 3, 2025 | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | -2.50% | 71,899 |
| Oct 31, 2025 | 0.83 | 0.84 | 0.80 | 0.80 | 0.80 | -3.61% | 125,221 |
| Oct 30, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 14,548 |
| Oct 29, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | 0.60% | 232,723 |
| Oct 28, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -1.76% | 48,087 |
| Oct 24, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 53,414 |
| Oct 23, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 41,238 |
| Oct 22, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | - | 370,344 |
| Oct 21, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -3.41% | 67,186 |
| Oct 20, 2025 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 2.33% | 66,586 |
| Oct 17, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | - | 4,671 |
| Oct 16, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -1.15% | 35,773 |
| Oct 15, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -0.57% | 45,393 |
| Oct 14, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 2.94% | 26,679 |
| Oct 13, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -1.73% | 16,594 |
| Oct 10, 2025 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 1.17% | 40,846 |