New Zealand markets open in 9 hours 21 minutes

Rakon Limited (RAK.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.6900+0.0300 (+4.55%)
At close: 05:00PM NZST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.67000.70000.67000.69000.6900188,490
24 Jun 20240.66000.66000.66000.66000.6600-
21 Jun 20240.65000.66000.65000.66000.660027,057
20 Jun 20240.68000.69000.64000.64000.640088,600
19 Jun 20240.75000.75000.75000.75000.7500-
18 Jun 20240.78000.78000.75000.75000.7500730
17 Jun 20240.75000.79000.75000.79000.790044,197
14 Jun 20240.74000.76000.74000.75000.750031,697
13 Jun 20240.76000.76000.74000.76000.760010,935
12 Jun 20240.74000.76000.74000.76000.760033,013
11 Jun 20240.74000.76000.74000.75000.750025,691
10 Jun 20240.74000.78000.73000.73000.730033,551
07 Jun 20240.78000.78000.73000.74000.740053,263
06 Jun 20240.75000.77000.75000.75000.750080,673
05 Jun 20240.75000.78000.72000.78000.7800113,367
04 Jun 20240.80000.80000.76000.76000.760074,154
31 May 20240.77000.80000.72000.80000.800091,299
30 May 20240.83000.84000.79000.80000.800081,801
29 May 20240.88000.88000.84000.85000.850097,122
28 May 20240.88000.88000.87000.87000.870018,564
27 May 20240.88000.88000.87000.87000.870034,696
24 May 20240.87000.88000.86000.88000.880011,263
23 May 20240.87000.87000.87000.87000.870032,285
22 May 20240.92000.92000.92000.92000.9200-
21 May 20240.87000.92000.87000.92000.920026,338
20 May 20240.88000.88000.88000.88000.880012,759
17 May 20240.97000.97000.89000.89000.890057,681
16 May 20240.97000.97000.95000.97000.970043,895
15 May 20240.86001.00000.86000.97000.9700112,758
14 May 20240.85000.86000.85000.86000.860028,337
13 May 20241.00001.00000.84000.84000.8400159,783
10 May 20240.96001.05000.96001.05001.0500101,097
09 May 20240.95000.97000.95000.96000.960069,229
08 May 20240.94000.94000.94000.94000.940012,703
07 May 20240.93000.94000.93000.93000.930057,665
06 May 20240.94000.94000.93000.94000.940051,851
03 May 20240.95000.97000.93000.94000.9400251,499
02 May 20240.96000.98000.95000.97000.9700149,789
01 May 20240.99000.99000.96000.96000.960074,788
30 Apr 20241.05001.06000.99001.00001.0000122,008
29 Apr 20241.09001.09001.05001.05001.050049,801
26 Apr 20241.10001.10001.08001.10001.100023,986
24 Apr 20241.11001.12001.11001.11001.110050,829
23 Apr 20241.11001.12001.11001.11001.110049,057
22 Apr 20241.13001.14001.10001.12001.120071,290
19 Apr 20241.14001.15001.13001.14001.1400114,091
18 Apr 20241.14001.15001.14001.14001.140089,611
17 Apr 20241.14001.15001.14001.15001.150049,420
16 Apr 20241.15001.15001.15001.15001.1500-
15 Apr 20241.15001.16001.14001.15001.150059,572
12 Apr 20241.18001.18001.18001.18001.1800-
11 Apr 20241.15001.18001.14001.18001.180034,393
10 Apr 20241.16001.17001.13001.14001.140051,420
09 Apr 20241.19001.19001.19001.19001.1900-
08 Apr 20241.16001.19001.15001.19001.190060,797
05 Apr 20241.18001.18001.15001.15001.150093,762
04 Apr 20241.16001.18001.15001.17001.1700107,206
03 Apr 20241.17001.18001.15001.18001.180045,124
02 Apr 20241.19001.19001.17001.17001.170034,457
28 Mar 20241.17001.18001.13001.18001.180064,032
27 Mar 20241.20001.20001.17001.17001.170033,581
26 Mar 20241.22001.24001.19001.20001.200036,507
25 Mar 20241.18001.22001.18001.22001.220038,643
22 Mar 20241.15001.20001.15001.20001.20004,985
21 Mar 20241.13001.16001.13001.14001.140079,599
20 Mar 20241.20001.20001.15001.15001.1500112,636
19 Mar 20241.23001.23001.21001.21001.210061,259
18 Mar 20241.23001.24001.22001.22001.22008,642
15 Mar 20241.28001.28001.23001.23001.230045,088
14 Mar 20241.28001.28001.27001.28001.28004,693
13 Mar 20241.25001.28001.25001.28001.280018,208
12 Mar 20241.27001.29001.25001.25001.2500123,562
11 Mar 20241.25001.28001.25001.25001.250022,477
08 Mar 20241.28001.29001.26001.29001.290053,811
07 Mar 20241.29001.29001.28001.28001.280024,628
06 Mar 20241.28001.28001.27001.27001.270024,844
05 Mar 20241.29001.29001.26001.26001.260021,226
04 Mar 20241.28001.30001.26001.30001.300049,411
01 Mar 20241.30001.30001.29001.30001.300019,650
29 Feb 20241.20001.31001.20001.31001.3100260,619
28 Feb 20241.27001.27001.14001.21001.210054,687
27 Feb 20241.30001.30001.25001.25001.250054,095
26 Feb 20241.30001.31001.28001.28001.2800108,812
23 Feb 20241.23001.28001.23001.28001.280049,071
22 Feb 20241.24001.24001.23001.24001.240099,762
21 Feb 20241.25001.25001.23001.24001.240024,338
20 Feb 20241.24001.25001.23001.25001.2500176,965
19 Feb 20241.23001.25001.22001.25001.250059,590
16 Feb 20241.20001.23001.20001.23001.230051,585
15 Feb 20241.23001.23001.20001.20001.200031,644
14 Feb 20241.21001.23001.21001.22001.2200125,762
13 Feb 20241.21001.22001.21001.22001.220057,477
12 Feb 20241.23001.23001.21001.23001.230065,996
09 Feb 20241.26001.26001.24001.25001.250059,069
08 Feb 20241.26001.26001.25001.26001.260013,459
07 Feb 20241.29001.30001.25001.28001.280080,476
05 Feb 20241.30001.31001.27001.29001.2900224,022
02 Feb 20241.30001.31001.29001.31001.3100257,789
01 Feb 20241.29001.29001.26001.29001.290046,367
31 Jan 20241.31001.31001.28001.29001.290058,463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...