New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.62000.62000.60000.60000.600029,745
30 Nov 20230.61000.62000.60000.61000.610071,392
29 Nov 20230.59000.60000.59000.60000.600085,455
28 Nov 20230.60000.60000.59000.59000.590055,642
27 Nov 20230.61000.62000.59000.60000.600062,887
24 Nov 20230.63000.63000.59000.60000.6000129,007
23 Nov 20230.69000.69000.64000.64000.6400364,598
22 Nov 20230.68000.69000.68000.69000.6900113,769
21 Nov 20230.69000.69000.68000.69000.6900103,902
20 Nov 20230.69000.69000.67000.68000.680079,795
17 Nov 20230.71000.71000.69000.70000.7000103,743
16 Nov 20230.72000.72000.71000.72000.720041,787
15 Nov 20230.72000.72000.70000.71000.710029,822
14 Nov 20230.73000.73000.70000.72000.72009,047
13 Nov 20230.71000.73000.70000.73000.730046,592
10 Nov 20230.72000.72000.70000.71000.7100109,529
09 Nov 20230.68000.73000.68000.73000.73008,117
08 Nov 20230.69000.70000.68000.68000.680060,077
07 Nov 20230.67000.69000.67000.68000.68006,105
06 Nov 20230.70000.71000.68000.69000.690035,201
03 Nov 20230.68000.68000.66000.68000.680068,945
02 Nov 20230.66000.68000.66000.68000.680038,762
01 Nov 20230.70000.71000.66000.66000.6600151,922
31 Oct 20230.66000.70000.66000.70000.70001,063,331
30 Oct 20230.68000.68000.65000.65000.6500211,581
27 Oct 20230.69000.69000.68000.69000.69001,558
26 Oct 20230.70000.70000.68000.69000.69007,096
25 Oct 20230.69000.70000.69000.70000.700015,382
24 Oct 20230.69000.71000.69000.71000.710098,268
20 Oct 20230.70000.71000.69000.71000.710052,420
19 Oct 20230.72000.72000.70000.70000.700027,353
18 Oct 20230.72000.73000.71000.71000.710051,352
17 Oct 20230.71000.72000.71000.72000.720035,156
16 Oct 20230.70000.71000.70000.71000.710012,051
13 Oct 20230.72000.72000.70000.72000.720016,542
12 Oct 20230.70000.72000.70000.72000.720029,000
11 Oct 20230.70000.72000.70000.71000.710018,750
10 Oct 20230.71000.72000.70000.70000.700017,239
09 Oct 20230.73000.73000.72000.72000.7200217,965
06 Oct 20230.73000.73000.72000.72000.720021,617
05 Oct 20230.74000.74000.73000.74000.740042,085
04 Oct 20230.72000.74000.72000.74000.740032,221
03 Oct 20230.73000.74000.72000.72000.720037,593
02 Oct 20230.73000.74000.73000.73000.730030,873
29 Sept 20230.75000.75000.73000.73000.730014,511
28 Sept 20230.74000.75000.73000.75000.750019,424
27 Sept 20230.73000.74000.73000.73000.73007,234
26 Sept 20230.73000.75000.73000.73000.7300231,305
25 Sept 20230.73000.74000.73000.73000.730036,467
22 Sept 20230.74000.74000.73000.74000.74003,789
21 Sept 20230.74000.75000.73000.73000.730072,234
20 Sept 20230.75000.75000.74000.75000.750041,255
19 Sept 20230.76000.76000.75000.75000.750089,594
18 Sept 20230.74000.75000.74000.74000.740027,593
15 Sept 20230.75000.75000.74000.74000.740030,608
14 Sept 20230.73000.75000.73000.74000.740078,095
13 Sept 20230.73000.75000.73000.75000.750025,160
12 Sept 20230.73000.74000.73000.73000.730011,703
11 Sept 20230.74000.75000.72000.75000.750066,765
08 Sept 20230.76000.76000.73000.75000.750027,120
07 Sept 20230.72000.75000.72000.75000.750079,517
06 Sept 20230.75000.75000.74000.74000.74001,072
05 Sept 20230.74000.76000.71000.76000.760067,655
04 Sept 20230.72000.76000.72000.74000.740084,228
01 Sept 20230.71000.73000.71000.73000.7300167,258
31 Aug 20230.71000.72000.70000.72000.7200163,005
30 Aug 20230.71000.72000.70000.71000.710035,612
29 Aug 20230.76000.76000.70000.71000.710069,577
28 Aug 20230.75000.76000.74000.75000.750047,115
25 Aug 20230.77000.78000.77000.77000.770096,861
24 Aug 20230.78000.78000.77000.77000.770013,638
23 Aug 20230.78000.78000.77000.78000.780017,151
22 Aug 20230.76000.78000.76000.78000.7800107,920
21 Aug 20230.76000.77000.75000.77000.7700397,502
18 Aug 20230.75000.75000.74000.75000.750099,225
17 Aug 20230.75000.75000.73000.74000.74008,964
16 Aug 20230.73000.75000.73000.75000.750041,299
15 Aug 20230.73000.74000.72000.73000.730030,138
14 Aug 20230.75000.75000.72000.72000.720066,699
11 Aug 20230.76000.76000.74000.75000.750020,081
10 Aug 20230.76000.77000.76000.76000.760016,661
09 Aug 20230.78000.78000.74000.78000.780016,128
08 Aug 20230.77000.78000.74000.78000.780037,173
07 Aug 20230.78000.78000.74000.78000.7800171,234
04 Aug 20230.78000.78000.75000.77000.770034,415
03 Aug 20230.78000.78000.77000.77000.77003,622
02 Aug 20230.75000.80000.75000.80000.800012,253
01 Aug 20230.71000.75000.71000.75000.750032,054
31 Jul 20230.74000.74000.70000.73000.7300117,121
28 Jul 20230.76000.76000.74000.74000.740074,440
27 Jul 20230.76000.76000.75000.76000.7600148,356
26 Jul 20230.77000.78000.77000.77000.770073,690
25 Jul 20230.78000.78000.75000.75000.7500158,696
24 Jul 20230.79000.79000.77000.78000.780060,226
21 Jul 20230.81000.82000.78000.79000.790082,538
20 Jul 20230.015 Dividend
20 Jul 20230.83000.83000.81000.82000.805085,603
19 Jul 20230.82000.83000.82000.83000.814843,616
18 Jul 20230.85000.85000.81000.82000.805038,296
17 Jul 20230.89000.89000.85000.86000.8443248,997
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...