Get the Stockscreener App
6.09
3.92%
0.23
After Hours:
6.30
0.21
+3.45%
Rakuten Group Inc. ADR Stock (RKUNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 27, 2025 | $6.09 | $5.99 | $0.10 | 15,587.0 | +3.92% |
| Aug 18, 2025 | $5.97 | $5.86 | $0.11 | 7,693.0 | +1.03% |
| Aug 15, 2025 | $5.84 | $5.77 | $0.07 | 11,237.0 | +2.65% |
| Aug 14, 2025 | $5.66 | $5.52 | $0.135 | 7,422.0 | +0.53% |
| Aug 13, 2025 | $5.62 | $5.45 | $0.17 | 3,990.0 | +0.18% |
| Aug 12, 2025 | $5.71 | $5.50 | $0.21 | 16,816.0 | +5.65% |
| Aug 11, 2025 | $5.40 | $5.27 | $0.1265 | 11,054.0 | -1.32% |
| Aug 08, 2025 | $5.41 | $5.23 | $0.1799 | 18,592.0 | +0.77% |
| Aug 07, 2025 | $5.39 | $5.18 | $0.21 | 16,759.0 | +2.24% |
| Aug 06, 2025 | $5.24 | $5.09 | $0.148 | 30,345.0 | +2.31% |
| Aug 05, 2025 | $5.11 | $5.10 | $0.01 | 11,157.0 | -2.20% |
| Aug 04, 2025 | $5.31 | $5.17 | $0.14 | 7,224.0 | +0.10% |
| Aug 01, 2025 | $5.24 | $5.17 | $0.07 | 14,337.0 | +2.86% |
| Jul 31, 2025 | $5.12 | $5.06 | $0.06 | 67,317.0 | -0.59% |
| Jul 30, 2025 | $5.18 | $5.08 | $0.10 | 9,263.0 | -1.73% |
| Jul 29, 2025 | $5.25 | $5.00 | $0.25 | 9,598.0 | -5.29% |
Rakuten Group Inc. ADR Stock (RKUNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rakuten Group Inc. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RKUNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rakuten Group Inc. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rakuten Group Inc. ADR Stock (RKUNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $6.09 | $5.09 | $1.00 | 172,213.0 | +20.12% |
| Jul, 2025 | $5.55 | $5.00 | $0.55 | 373,679.0 | -7.82% |
| Jun, 2025 | $5.93 | $5.25 | $0.68 | 291,988.0 | +0.73% |
| May, 2025 | $6.20 | $5.31 | $0.89 | 418,125.0 | -6.98% |
| Apr, 2025 | $6.11 | $4.80 | $1.31 | 1,133,991.0 | +2.98% |
| Mar, 2025 | $6.44 | $5.45 | $0.99 | 710,764.0 | -7.17% |
| Feb, 2025 | $7.11 | $5.97 | $1.14 | 319,117.0 | -2.85% |
| Jan, 2025 | $6.60 | $5.16 | $1.44 | 462,815.0 | +17.47% |
Rakuten Group Inc. ADR Stock (RKUNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.50 | $5.35 | $1.15 | 618,985.0 | -5.76% |
| Nov, 2024 | $6.65 | $5.51 | $1.14 | 402,250.0 | -3.86% |
| Oct, 2024 | $6.69 | $5.60 | $1.09 | 1,068,857.0 | -8.73% |
| Sep, 2024 | $7.27 | $6.24 | $1.03 | 802,120.0 | -7.51% |
| Aug, 2024 | $7.19 | $4.65 | $2.54 | 692,439.0 | +22.57% |
| Jul, 2024 | $6.00 | $5.19 | $0.8053 | 273,117.0 | +12.06% |
| Jun, 2024 | $5.49 | $4.91 | $0.58 | 256,010.0 | -0.29% |
| May, 2024 | $5.39 | $4.70 | $0.69 | 680,123.0 | +8.76% |
| Apr, 2024 | $6.00 | $4.66 | $1.34 | 610,292.0 | -16.25% |
| Mar, 2024 | $5.93 | $5.23 | $0.70 | 353,414.0 | +2.17% |
| Feb, 2024 | $5.55 | $4.13 | $1.42 | 614,916.0 | +24.92% |
| Jan, 2024 | $4.71 | $4.28 | $0.43 | 694,356.0 | -1.22% |
Rakuten Group Inc. ADR Stock (RKUNY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.50 | $3.70 | $0.80 | 881,998.0 | +15.42% |
| Nov, 2023 | $4.07 | $3.50 | $0.57 | 1,003,168.0 | +5.99% |
| Oct, 2023 | $4.03 | $3.64 | $0.39 | 1,254,452.0 | -12.41% |
| Sep, 2023 | $4.33 | $3.79 | $0.54 | 1,014,865.0 | +7.16% |
| Aug, 2023 | $4.08 | $3.54 | $0.5399 | 2,393,144.0 | -1.01% |
| Jul, 2023 | $4.20 | $3.40 | $0.80 | 1,353,297.0 | +13.51% |
| Jun, 2023 | $4.31 | $3.22 | $1.09 | 2,505,714.0 | -14.07% |
| May, 2023 | $5.15 | $4.04 | $1.11 | 1,061,558.0 | -18.35% |
| Apr, 2023 | $5.19 | $4.60 | $0.59 | 364,090.0 | +6.21% |
| Mar, 2023 | $5.12 | $4.49 | $0.6299 | 579,970.0 | -5.47% |
| Feb, 2023 | $5.33 | $4.81 | $0.52 | 564,714.0 | -2.18% |
| Jan, 2023 | $5.16 | $4.38 | $0.78 | 591,445.0 | +13.48% |
13.21%
0.18%
Cap:
|
Volume (24h):