Get the Stockscreener App
10.94
6.12%
0.64
Recruit Holdings Co. Ltd. ADR Stock (RCRUY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $11.30 | $10.67 | $0.63 | 243,722.0 | +6.15% |
| Dec 09, 2025 | $10.39 | $10.05 | $0.3399 | 585,025.0 | -0.19% |
| Dec 08, 2025 | $10.37 | $10.00 | $0.37 | 574,277.0 | -2.92% |
| Dec 05, 2025 | $10.65 | $10.56 | $0.086 | 601,508.0 | -1.02% |
| Dec 04, 2025 | $10.84 | $10.47 | $0.37 | 392,654.0 | +2.58% |
| Dec 03, 2025 | $10.62 | $10.30 | $0.325 | 409,942.0 | +4.08% |
| Dec 02, 2025 | $10.40 | $9.62 | $0.78 | 773,090.0 | -2.04% |
| Dec 01, 2025 | $10.30 | $10.20 | $0.10 | 984,521.0 | +0.59% |
| Nov 28, 2025 | $10.65 | $9.86 | $0.79 | 204,417.0 | -0.87% |
| Nov 26, 2025 | $10.62 | $9.86 | $0.7599 | 428,987.0 | +2.90% |
| Nov 25, 2025 | $10.03 | $9.75 | $0.2799 | 3,652,362.0 | +0.30% |
| Nov 24, 2025 | $9.99 | $9.70 | $0.29 | 1,094,511.0 | +1.11% |
| Nov 21, 2025 | $9.92 | $9.45 | $0.47 | 991,778.0 | +4.67% |
| Nov 20, 2025 | $9.74 | $9.37 | $0.37 | 4,336,868.0 | -3.68% |
| Nov 19, 2025 | $9.88 | $9.51 | $0.3699 | 538,547.0 | -0.71% |
| Nov 18, 2025 | $9.92 | $9.77 | $0.15 | 618,561.0 | -2.86% |
Recruit Holdings Co. Ltd. ADR Stock (RCRUY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Recruit Holdings Co. Ltd. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RCRUY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Recruit Holdings Co. Ltd. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Recruit Holdings Co. Ltd. ADR Stock (RCRUY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.30 | $9.62 | $1.68 | 4,564,739.0 | +7.09% |
| Nov, 2025 | $11.16 | $9.37 | $1.79 | 20,089,442.0 | +2.72% |
| Oct, 2025 | $11.01 | $9.61 | $1.40 | 14,468,307.0 | -6.75% |
| Sep, 2025 | $11.95 | $10.33 | $1.62 | 17,930,960.0 | -6.74% |
| Aug, 2025 | $12.66 | $10.81 | $1.85 | 6,840,062.0 | -3.95% |
| Jul, 2025 | $12.57 | $10.46 | $2.11 | 9,340,618.0 | +1.28% |
| Jun, 2025 | $12.15 | $10.21 | $1.94 | 8,561,543.0 | -1.26% |
| May, 2025 | $12.61 | $11.01 | $1.60 | 15,563,297.0 | +6.73% |
| Apr, 2025 | $11.55 | $8.95 | $2.60 | 18,331,656.0 | +8.15% |
| Mar, 2025 | $12.99 | $10.09 | $2.90 | 15,671,705.0 | -13.22% |
| Feb, 2025 | $14.82 | $11.75 | $3.07 | 5,275,245.0 | -14.96% |
| Jan, 2025 | $14.94 | $12.87 | $2.07 | 9,549,640.0 | +0.00% |
Recruit Holdings Co. Ltd. ADR Stock (RCRUY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.97 | $13.32 | $2.65 | 7,737,387.0 | +1.37% |
| Nov, 2024 | $13.87 | $11.50 | $2.37 | 6,687,745.0 | +13.50% |
| Oct, 2024 | $13.59 | $11.54 | $2.05 | 4,967,812.0 | +0.74% |
| Sep, 2024 | $13.51 | $11.13 | $2.38 | 5,031,052.0 | -2.49% |
| Aug, 2024 | $12.96 | $9.80 | $3.16 | 6,008,996.0 | +9.12% |
| Jul, 2024 | $12.25 | $10.15 | $2.10 | 13,996,139.0 | +6.24% |
| Jun, 2024 | $11.01 | $9.57 | $1.44 | 5,453,746.0 | +6.34% |
| May, 2024 | $10.27 | $8.55 | $1.72 | 3,581,351.0 | +17.19% |
| Apr, 2024 | $9.10 | $7.74 | $1.36 | 5,143,884.0 | -1.71% |
| Mar, 2024 | $9.11 | $8.27 | $0.84 | 4,839,405.0 | +8.82% |
| Feb, 2024 | $8.45 | $7.54 | $0.905 | 3,490,526.0 | +2.16% |
| Jan, 2024 | $8.62 | $7.71 | $0.91 | 5,275,732.0 | +0.00% |
Recruit Holdings Co. Ltd. ADR Stock (RCRUY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $6.37 | $5.94 | $0.43 | 4,844,257.0 | +1.31% |
| Sep, 2023 | $7.35 | $6.00 | $1.35 | 4,355,203.0 | -14.06% |
| Aug, 2023 | $7.13 | $6.40 | $0.73 | 5,506,981.0 | +3.04% |
| Jul, 2023 | $7.12 | $6.16 | $0.96 | 3,624,700.0 | +9.00% |
| Jun, 2023 | $7.05 | $6.16 | $0.8925 | 5,925,022.0 | +3.77% |
| May, 2023 | $6.67 | $5.30 | $1.37 | 22,351,414.0 | +8.93% |
| Apr, 2023 | $5.77 | $5.33 | $0.4373 | 14,052,327.0 | +2.19% |
| Mar, 2023 | $5.63 | $4.83 | $0.80 | 15,869,514.0 | +2.24% |
| Feb, 2023 | $6.92 | $5.27 | $1.65 | 8,769,564.0 | -15.66% |
| Jan, 2023 | $6.77 | $6.09 | $0.68 | 9,866,077.0 | +2.67% |
12.60%
0.63%
Cap:
|
Volume (24h):