Rakon Limited (RAK.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.6000

-0.0100

(-1.64%)

At close: 04:59PM NZDT

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.6200	0.6200	0.6000	0.6000	0.6000	29,745
30 Nov 2023	0.6100	0.6200	0.6000	0.6100	0.6100	71,392
29 Nov 2023	0.5900	0.6000	0.5900	0.6000	0.6000	85,455
28 Nov 2023	0.6000	0.6000	0.5900	0.5900	0.5900	55,642
27 Nov 2023	0.6100	0.6200	0.5900	0.6000	0.6000	62,887
24 Nov 2023	0.6300	0.6300	0.5900	0.6000	0.6000	129,007
23 Nov 2023	0.6900	0.6900	0.6400	0.6400	0.6400	364,598
22 Nov 2023	0.6800	0.6900	0.6800	0.6900	0.6900	113,769
21 Nov 2023	0.6900	0.6900	0.6800	0.6900	0.6900	103,902
20 Nov 2023	0.6900	0.6900	0.6700	0.6800	0.6800	79,795
17 Nov 2023	0.7100	0.7100	0.6900	0.7000	0.7000	103,743
16 Nov 2023	0.7200	0.7200	0.7100	0.7200	0.7200	41,787
15 Nov 2023	0.7200	0.7200	0.7000	0.7100	0.7100	29,822
14 Nov 2023	0.7300	0.7300	0.7000	0.7200	0.7200	9,047
13 Nov 2023	0.7100	0.7300	0.7000	0.7300	0.7300	46,592
10 Nov 2023	0.7200	0.7200	0.7000	0.7100	0.7100	109,529
09 Nov 2023	0.6800	0.7300	0.6800	0.7300	0.7300	8,117
08 Nov 2023	0.6900	0.7000	0.6800	0.6800	0.6800	60,077
07 Nov 2023	0.6700	0.6900	0.6700	0.6800	0.6800	6,105
06 Nov 2023	0.7000	0.7100	0.6800	0.6900	0.6900	35,201
03 Nov 2023	0.6800	0.6800	0.6600	0.6800	0.6800	68,945
02 Nov 2023	0.6600	0.6800	0.6600	0.6800	0.6800	38,762
01 Nov 2023	0.7000	0.7100	0.6600	0.6600	0.6600	151,922
31 Oct 2023	0.6600	0.7000	0.6600	0.7000	0.7000	1,063,331
30 Oct 2023	0.6800	0.6800	0.6500	0.6500	0.6500	211,581
27 Oct 2023	0.6900	0.6900	0.6800	0.6900	0.6900	1,558
26 Oct 2023	0.7000	0.7000	0.6800	0.6900	0.6900	7,096
25 Oct 2023	0.6900	0.7000	0.6900	0.7000	0.7000	15,382
24 Oct 2023	0.6900	0.7100	0.6900	0.7100	0.7100	98,268
20 Oct 2023	0.7000	0.7100	0.6900	0.7100	0.7100	52,420
19 Oct 2023	0.7200	0.7200	0.7000	0.7000	0.7000	27,353
18 Oct 2023	0.7200	0.7300	0.7100	0.7100	0.7100	51,352
17 Oct 2023	0.7100	0.7200	0.7100	0.7200	0.7200	35,156
16 Oct 2023	0.7000	0.7100	0.7000	0.7100	0.7100	12,051
13 Oct 2023	0.7200	0.7200	0.7000	0.7200	0.7200	16,542
12 Oct 2023	0.7000	0.7200	0.7000	0.7200	0.7200	29,000
11 Oct 2023	0.7000	0.7200	0.7000	0.7100	0.7100	18,750
10 Oct 2023	0.7100	0.7200	0.7000	0.7000	0.7000	17,239
09 Oct 2023	0.7300	0.7300	0.7200	0.7200	0.7200	217,965
06 Oct 2023	0.7300	0.7300	0.7200	0.7200	0.7200	21,617
05 Oct 2023	0.7400	0.7400	0.7300	0.7400	0.7400	42,085
04 Oct 2023	0.7200	0.7400	0.7200	0.7400	0.7400	32,221
03 Oct 2023	0.7300	0.7400	0.7200	0.7200	0.7200	37,593
02 Oct 2023	0.7300	0.7400	0.7300	0.7300	0.7300	30,873
29 Sept 2023	0.7500	0.7500	0.7300	0.7300	0.7300	14,511
28 Sept 2023	0.7400	0.7500	0.7300	0.7500	0.7500	19,424
27 Sept 2023	0.7300	0.7400	0.7300	0.7300	0.7300	7,234
26 Sept 2023	0.7300	0.7500	0.7300	0.7300	0.7300	231,305
25 Sept 2023	0.7300	0.7400	0.7300	0.7300	0.7300	36,467
22 Sept 2023	0.7400	0.7400	0.7300	0.7400	0.7400	3,789
21 Sept 2023	0.7400	0.7500	0.7300	0.7300	0.7300	72,234
20 Sept 2023	0.7500	0.7500	0.7400	0.7500	0.7500	41,255
19 Sept 2023	0.7600	0.7600	0.7500	0.7500	0.7500	89,594
18 Sept 2023	0.7400	0.7500	0.7400	0.7400	0.7400	27,593
15 Sept 2023	0.7500	0.7500	0.7400	0.7400	0.7400	30,608
14 Sept 2023	0.7300	0.7500	0.7300	0.7400	0.7400	78,095
13 Sept 2023	0.7300	0.7500	0.7300	0.7500	0.7500	25,160
12 Sept 2023	0.7300	0.7400	0.7300	0.7300	0.7300	11,703
11 Sept 2023	0.7400	0.7500	0.7200	0.7500	0.7500	66,765
08 Sept 2023	0.7600	0.7600	0.7300	0.7500	0.7500	27,120
07 Sept 2023	0.7200	0.7500	0.7200	0.7500	0.7500	79,517
06 Sept 2023	0.7500	0.7500	0.7400	0.7400	0.7400	1,072
05 Sept 2023	0.7400	0.7600	0.7100	0.7600	0.7600	67,655
04 Sept 2023	0.7200	0.7600	0.7200	0.7400	0.7400	84,228
01 Sept 2023	0.7100	0.7300	0.7100	0.7300	0.7300	167,258
31 Aug 2023	0.7100	0.7200	0.7000	0.7200	0.7200	163,005
30 Aug 2023	0.7100	0.7200	0.7000	0.7100	0.7100	35,612
29 Aug 2023	0.7600	0.7600	0.7000	0.7100	0.7100	69,577
28 Aug 2023	0.7500	0.7600	0.7400	0.7500	0.7500	47,115
25 Aug 2023	0.7700	0.7800	0.7700	0.7700	0.7700	96,861
24 Aug 2023	0.7800	0.7800	0.7700	0.7700	0.7700	13,638
23 Aug 2023	0.7800	0.7800	0.7700	0.7800	0.7800	17,151
22 Aug 2023	0.7600	0.7800	0.7600	0.7800	0.7800	107,920
21 Aug 2023	0.7600	0.7700	0.7500	0.7700	0.7700	397,502
18 Aug 2023	0.7500	0.7500	0.7400	0.7500	0.7500	99,225
17 Aug 2023	0.7500	0.7500	0.7300	0.7400	0.7400	8,964
16 Aug 2023	0.7300	0.7500	0.7300	0.7500	0.7500	41,299
15 Aug 2023	0.7300	0.7400	0.7200	0.7300	0.7300	30,138
14 Aug 2023	0.7500	0.7500	0.7200	0.7200	0.7200	66,699
11 Aug 2023	0.7600	0.7600	0.7400	0.7500	0.7500	20,081
10 Aug 2023	0.7600	0.7700	0.7600	0.7600	0.7600	16,661
09 Aug 2023	0.7800	0.7800	0.7400	0.7800	0.7800	16,128
08 Aug 2023	0.7700	0.7800	0.7400	0.7800	0.7800	37,173
07 Aug 2023	0.7800	0.7800	0.7400	0.7800	0.7800	171,234
04 Aug 2023	0.7800	0.7800	0.7500	0.7700	0.7700	34,415
03 Aug 2023	0.7800	0.7800	0.7700	0.7700	0.7700	3,622
02 Aug 2023	0.7500	0.8000	0.7500	0.8000	0.8000	12,253
01 Aug 2023	0.7100	0.7500	0.7100	0.7500	0.7500	32,054
31 Jul 2023	0.7400	0.7400	0.7000	0.7300	0.7300	117,121
28 Jul 2023	0.7600	0.7600	0.7400	0.7400	0.7400	74,440
27 Jul 2023	0.7600	0.7600	0.7500	0.7600	0.7600	148,356
26 Jul 2023	0.7700	0.7800	0.7700	0.7700	0.7700	73,690
25 Jul 2023	0.7800	0.7800	0.7500	0.7500	0.7500	158,696
24 Jul 2023	0.7900	0.7900	0.7700	0.7800	0.7800	60,226
21 Jul 2023	0.8100	0.8200	0.7800	0.7900	0.7900	82,538
20 Jul 2023	0.015 Dividend
20 Jul 2023	0.8300	0.8300	0.8100	0.8200	0.8050	85,603
19 Jul 2023	0.8200	0.8300	0.8200	0.8300	0.8148	43,616
18 Jul 2023	0.8500	0.8500	0.8100	0.8200	0.8050	38,296
17 Jul 2023	0.8900	0.8900	0.8500	0.8600	0.8443	248,997
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6155-0.0002(-0.02%)

NZD/EUR0.5641-0.0007(-0.13%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL75.74-0.22(-0.29%)

Rakon Limited (RAK.NZ)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6155
-0.0002(-0.02%)

NZD/EUR
0.5641
-0.0007(-0.13%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
75.74
-0.22(-0.29%)