Get the Stockscreener App
6.02
2.90%
-0.1799
Rakuten Group Inc. Stock (RKUNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $6.02 | $6.02 | $0.00 | 2,000.0 | -2.90% |
| May 14, 2025 | $6.20 | $5.53 | $0.67 | 7,010.0 | +5.80% |
| May 13, 2025 | $5.86 | $5.86 | $0.00 | 45.00 | +4.83% |
| May 12, 2025 | $5.59 | $5.59 | $0.00 | 5.00 | -1.76% |
| May 08, 2025 | $6.10 | $5.69 | $0.41 | 1,200.0 | +3.91% |
| May 05, 2025 | $5.48 | $5.48 | $0.00 | 500.0 | -7.78% |
| May 02, 2025 | $6.10 | $5.94 | $0.162 | 24,000.0 | -1.48% |
| Apr 30, 2025 | $6.03 | $6.03 | $0.00 | 30.00 | -1.20% |
| Apr 29, 2025 | $6.10 | $5.34 | $0.76 | 6,300.0 | +0.00% |
| Apr 28, 2025 | $6.10 | $6.10 | $0.00 | 4,444.0 | +18.68% |
| Apr 25, 2025 | $5.14 | $5.14 | $0.00 | 10.00 | +1.38% |
| Apr 24, 2025 | $6.06 | $5.07 | $0.99 | 2,400.0 | -2.59% |
Rakuten Group Inc. Stock (RKUNF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rakuten Group Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RKUNF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rakuten Group Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rakuten Group Inc. Stock (RKUNF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.20 | $5.48 | $0.724 | 34,760.0 | -0.12% |
| Apr, 2025 | $6.10 | $4.95 | $1.15 | 44,572.0 | +5.74% |
| Mar, 2025 | $6.61 | $5.64 | $0.97 | 19,515.0 | -1.21% |
| Feb, 2025 | $6.54 | $5.73 | $0.815 | 11,832.0 | -2.37% |
| Jan, 2025 | $6.11 | $4.92 | $1.19 | 217,674.0 | +9.24% |
Rakuten Group Inc. Stock (RKUNF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.02 | $5.08 | $1.94 | 475,670.0 | -1.35% |
| Nov, 2024 | $6.67 | $5.59 | $1.08 | 29,416.0 | -0.69% |
| Oct, 2024 | $6.43 | $5.38 | $1.05 | 19,591.0 | -9.37% |
| Sep, 2024 | $7.25 | $5.89 | $1.36 | 6,557.0 | -5.88% |
| Aug, 2024 | $7.44 | $4.48 | $2.96 | 56,070.0 | +17.76% |
| Jul, 2024 | $5.75 | $4.92 | $0.83 | 79,350.0 | +15.58% |
| Jun, 2024 | $5.65 | $4.80 | $0.85 | 13,239.0 | -6.76% |
| May, 2024 | $5.22 | $4.92 | $0.304 | 51,532.0 | +8.47% |
| Apr, 2024 | $5.90 | $4.60 | $1.30 | 17,739.0 | -14.91% |
| Mar, 2024 | $5.75 | $5.17 | $0.5759 | 4,334.0 | +4.43% |
| Feb, 2024 | $5.47 | $4.00 | $1.47 | 8,591.0 | +26.86% |
| Jan, 2024 | $4.47 | $4.07 | $0.40 | 12,965.0 | -2.23% |
Rakuten Group Inc. Stock (RKUNF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.48 | $3.77 | $0.708 | 28,577.0 | +11.76% |
| Nov, 2023 | $4.08 | $3.53 | $0.5525 | 18,807.0 | +5.82% |
| Oct, 2023 | $4.00 | $3.68 | $0.3216 | 4,868.0 | -8.08% |
| Sep, 2023 | $4.21 | $3.88 | $0.325 | 49,142.0 | +2.55% |
| Aug, 2023 | $4.06 | $3.62 | $0.44 | 142,633.0 | -2.00% |
| Jul, 2023 | $4.01 | $3.39 | $0.619 | 13,932.0 | +17.65% |
| Jun, 2023 | $4.24 | $3.31 | $0.926 | 165,595.0 | -19.05% |
| May, 2023 | $5.29 | $4.11 | $1.18 | 36,772.0 | -16.83% |
| Apr, 2023 | $5.11 | $4.72 | $0.3925 | 6,683.0 | +9.33% |
| Mar, 2023 | $5.00 | $4.58 | $0.4247 | 6,156.0 | -5.77% |
| Feb, 2023 | $5.33 | $4.89 | $0.435 | 11,364.0 | -4.07% |
| Jan, 2023 | $5.13 | $4.39 | $0.74 | 16,845.0 | +17.74% |
0.78%
2.48%
Cap:
|
Volume (24h):