Get the Stockscreener App
4.605
3.05%
-0.145
Rakuten Group Inc. Stock (RKUNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 11, 2026 | $4.61 | $4.61 | $0.00 | 5.00 | -3.05% |
| May 08, 2026 | $4.75 | $4.75 | $0.00 | 640.0 | -4.04% |
| May 07, 2026 | $4.95 | $4.95 | $0.00 | 4,750.0 | +3.13% |
| May 05, 2026 | $4.97 | $4.80 | $0.168 | 2,670.0 | -2.04% |
| May 01, 2026 | $4.90 | $4.90 | $0.00 | 10,000.0 | +0.41% |
| Apr 30, 2026 | $4.88 | $4.88 | $0.00 | 1,000.0 | +0.00% |
| Apr 28, 2026 | $4.88 | $4.88 | $0.00 | 500.0 | -2.52% |
| Apr 24, 2026 | $5.01 | $5.01 | $0.00 | 24.00 | +6.51% |
| Apr 21, 2026 | $4.70 | $4.70 | $0.00 | 10.00 | -8.74% |
| Apr 20, 2026 | $5.15 | $5.15 | $0.00 | 89.00 | -2.46% |
| Apr 17, 2026 | $5.28 | $5.04 | $0.24 | 5,674.0 | +4.14% |
| Apr 16, 2026 | $5.07 | $5.07 | $0.00 | 500.0 | +3.89% |
| Apr 15, 2026 | $5.05 | $4.88 | $0.17 | 8,100.0 | +1.35% |
| Apr 14, 2026 | $5.05 | $4.46 | $0.59 | 6,250.0 | -7.40% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.97 | $4.61 | $0.363 | 18,065.0 | -5.64% |
| Apr, 2026 | $5.28 | $4.46 | $0.82 | 52,447.0 | +16.19% |
| Mar, 2026 | $5.21 | $4.20 | $1.01 | 21,647.0 | -30.12% |
| Feb, 2026 | $6.01 | $5.58 | $0.435 | 2,120.0 | -0.50% |
| Jan, 2026 | $6.81 | $5.46 | $1.35 | 1,692.0 | -5.77% |
Rakuten Group Inc. Stock (RKUNF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.59 | $5.53 | $1.06 | 2,491.0 | +11.51% |
| Nov, 2025 | $7.32 | $5.35 | $1.97 | 47,016.0 | -4.62% |
| Oct, 2025 | $6.98 | $6.01 | $0.97 | 79,548.0 | -3.43% |
| Sep, 2025 | $6.66 | $5.58 | $1.08 | 53,034.0 | +3.72% |
| Aug, 2025 | $6.34 | $4.88 | $1.46 | 24,705.0 | +27.64% |
| Jul, 2025 | $5.75 | $4.74 | $1.01 | 47,152.0 | -15.58% |
| Jun, 2025 | $5.99 | $4.94 | $1.04 | 141,482.0 | -6.10% |
| May, 2025 | $6.20 | $5.28 | $0.92 | 69,560.0 | -0.78% |
| 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 | 232,908.0 | +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% |
19.61%
0.00%
Cap:
|
Volume (24h):