New Zealand markets closed

Rakon Limited (RAK.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.05000.0000 (0.00%)
At close: 03:50PM NZDT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.05001.06001.05001.05001.050048,277
03 Feb 20231.05001.06001.05001.05001.050048,277
02 Feb 20231.04001.05001.04001.05001.050064,127
01 Feb 20231.02001.04001.01001.04001.040086,967
31 Jan 20231.03001.05001.02001.02001.020072,817
30 Jan 20231.04001.05001.03001.05001.050030,903
27 Jan 20231.05001.05001.04001.05001.050027,497
26 Jan 20231.03001.05001.03001.04001.040030,794
25 Jan 20231.03001.05001.03001.05001.050048,500
24 Jan 20231.04001.05001.03001.05001.050062,983
23 Jan 20231.05001.06001.05001.05001.050020,938
20 Jan 20231.05001.07001.05001.05001.050067,899
19 Jan 20231.01001.05001.01001.05001.050058,444
18 Jan 20231.02001.02001.01001.01001.010042,070
17 Jan 20231.04001.05001.02001.02001.020057,502
16 Jan 20231.04001.05001.04001.05001.050033,854
13 Jan 20231.04001.05001.04001.04001.04009,761
12 Jan 20231.07001.07001.03001.04001.040051,833
11 Jan 20231.01001.06001.01001.06001.060039,172
10 Jan 20231.02001.03001.02001.02001.020051,551
09 Jan 20231.05001.06001.01001.02001.0200148,946
06 Jan 20231.04001.05001.03001.05001.050011,456
05 Jan 20231.03001.04001.03001.04001.040089,735
04 Jan 20231.03001.04001.02001.04001.040040,917
30 Dec 20221.01001.02001.01001.02001.02004,333
29 Dec 20221.03001.03001.01001.01001.01003,629
28 Dec 20221.01001.03001.00001.03001.030025,088
23 Dec 20221.00001.01001.00001.00001.000011,278
22 Dec 20221.02001.02001.00001.01001.010020,882
21 Dec 20221.04001.04001.00001.02001.0200124,742
20 Dec 20221.05001.06001.04001.05001.050016,063
19 Dec 20221.05001.08001.05001.07001.070034,144
16 Dec 20221.00001.05001.00001.05001.0500181,162
15 Dec 20221.00001.03001.00001.01001.0100206,245
14 Dec 20220.98001.00000.98001.00001.000065,812
13 Dec 20221.03001.03000.99000.99000.9900259,920
12 Dec 20221.03001.06001.02001.03001.0300175,048
09 Dec 20221.05001.05001.03001.03001.0300107,330
08 Dec 20221.07001.09001.05001.05001.0500181,724
07 Dec 20221.10001.10001.08001.08001.0800143,140
06 Dec 20221.12001.13001.10001.10001.100038,147
05 Dec 20221.16001.16001.12001.14001.140047,764
02 Dec 20221.19001.20001.16001.17001.170048,242
01 Dec 20221.21001.21001.19001.21001.210062,625
30 Nov 20221.20001.21001.19001.21001.2100107,347
29 Nov 20221.20001.21001.20001.20001.200079,738
28 Nov 20221.20001.22001.19001.22001.2200126,348
25 Nov 20221.21001.22001.20001.21001.210038,240
24 Nov 20221.27001.27001.19001.19001.1900186,948
23 Nov 20221.28001.30001.27001.28001.280017,114
22 Nov 20221.28001.28001.28001.28001.28002,521
21 Nov 20221.28001.29001.28001.28001.28008,554
18 Nov 20221.25001.30001.25001.26001.2600116,998
17 Nov 20221.26001.26001.25001.25001.250018,698
16 Nov 20221.25001.26001.21001.25001.250070,458
15 Nov 20221.26001.27001.25001.25001.250059,705
14 Nov 20221.27001.30001.26001.29001.290090,162
11 Nov 20221.29001.30001.21001.30001.300058,658
10 Nov 20221.28001.28001.24001.24001.240011,485
09 Nov 20221.26001.30001.26001.30001.3000154,465
08 Nov 20221.23001.27001.22001.26001.260080,751
07 Nov 20221.20001.26001.20001.26001.260062,639
04 Nov 20221.24001.24001.20001.20001.200010,391
03 Nov 20221.25001.25001.22001.23001.230011,428
02 Nov 20221.25001.26001.21001.25001.250028,019
01 Nov 20221.21001.25001.21001.25001.250023,444
31 Oct 20221.12001.21001.12001.21001.210087,706
28 Oct 20221.12001.13001.12001.12001.120016,708
27 Oct 20221.11001.12001.11001.11001.110013,259
26 Oct 20221.08001.15001.08001.13001.130088,180
25 Oct 20221.10001.11001.08001.08001.080086,460
21 Oct 20221.08001.10001.08001.08001.080096,916
20 Oct 20221.11001.12001.10001.10001.100066,337
19 Oct 20221.15001.15001.12001.12001.120099,935
18 Oct 20221.17001.17001.15001.16001.160047,977
17 Oct 20221.17001.19001.16001.16001.160013,012
14 Oct 20221.15001.20001.15001.18001.180071,916
13 Oct 20221.20001.20001.15001.15001.150024,148
12 Oct 20221.18001.20001.16001.20001.200040,260
11 Oct 20221.18001.20001.18001.20001.200016,258
10 Oct 20221.17001.18001.16001.17001.170099,622
07 Oct 20221.25001.25001.22001.22001.220037,678
06 Oct 20221.29001.30001.25001.25001.250066,768
05 Oct 20221.23001.28001.23001.28001.280049,198
04 Oct 20221.15001.23001.15001.23001.230060,169
03 Oct 20221.17001.19001.16001.16001.160018,840
30 Sept 20221.21001.22001.18001.18001.1800129,475
29 Sept 20221.22001.22001.21001.22001.22005,463
28 Sept 20221.20001.21001.20001.21001.2100114,470
27 Sept 20221.21001.21001.20001.20001.2000110,404
23 Sept 20221.20001.22001.20001.22001.2200107,716
22 Sept 20221.22001.22001.19001.20001.200051,565
21 Sept 20221.21001.24001.20001.24001.240075,139
20 Sept 20221.23001.25001.19001.21001.210059,716
19 Sept 20221.25001.27001.24001.27001.270022,859
16 Sept 20221.25001.27001.25001.25001.250026,349
15 Sept 20221.28001.28001.24001.27001.270028,173
14 Sept 20221.29001.29001.24001.27001.270093,297
13 Sept 20221.25001.28001.25001.27001.270026,909
12 Sept 20221.25001.26001.24001.25001.250074,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...