Rabigh Refining and Petrochemical Company (2380.SR) SAU
8.46
-0.38(-4.30%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.46
-0.38(-4.30%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 9.15 | 8.46 | 8.46 | 9.23 | 8.42 | 9.33M |
| March 11, 2026 | 8.71 | 8.84 | 8.84 | 9.2 | 8.49 | 6.42M |
| March 10, 2026 | 8.9 | 8.71 | 8.71 | 9.35 | 8.65 | 8.66M |
| March 09, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.02 | 23.88M |
| March 08, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.35 | 3.52M |
| March 05, 2026 | 7.35 | 7.79 | 7.79 | 8.05 | 7.35 | 8.35M |
| March 04, 2026 | 7.13 | 7.32 | 7.32 | 7.44 | 7.11 | 5.16M |
| March 03, 2026 | 7.02 | 7.15 | 7.15 | 7.2 | 6.96 | 2.2M |
| March 02, 2026 | 7.11 | 7.03 | 7.03 | 7.2 | 6.87 | 3.31M |
| March 01, 2026 | 6.8 | 7.11 | 7.11 | 7.46 | 6.8 | 3.05M |
| February 26, 2026 | 6.88 | 7.28 | 7.28 | 7.28 | 6.84 | 12.78M |
| February 25, 2026 | 6.95 | 6.88 | 6.88 | 6.99 | 6.78 | 1.45M |
| February 24, 2026 | 6.86 | 6.91 | 6.91 | 6.91 | 6.72 | 1.55M |
| February 23, 2026 | 6.89 | 6.81 | 6.81 | 6.95 | 6.76 | 2.13M |
| February 19, 2026 | 7.15 | 6.89 | 0 | 7.15 | 6.86 | 1.61M |
| February 18, 2026 | 7.23 | 7.13 | 0 | 7.32 | 7.06 | 2.38M |
| February 17, 2026 | 7.4 | 7.25 | 0 | 7.44 | 7.15 | 2.07M |
| February 16, 2026 | 7.31 | 7.38 | 0 | 7.47 | 7.29 | 4.64M |
| February 15, 2026 | 7.56 | 7.34 | 0 | 7.68 | 7.32 | 5.61M |
| February 12, 2026 | 7.16 | 7.55 | 0 | 7.62 | 7.14 | 13.83M |
| February 11, 2026 | 7.07 | 7.14 | 0 | 7.2 | 7 | 4.16M |
| February 10, 2026 | 6.87 | 7.06 | 0 | 7.08 | 6.85 | 2.64M |
| February 09, 2026 | 6.85 | 6.87 | 0 | 6.87 | 6.68 | 1.9M |
| February 08, 2026 | 6.97 | 6.83 | 0 | 7.07 | 6.8 | 1.85M |
| February 05, 2026 | 6.97 | 6.97 | 0 | 7 | 6.88 | 2.27M |
| February 04, 2026 | 7.1 | 6.94 | 0 | 7.2 | 6.94 | 2.72M |
| February 03, 2026 | 7.02 | 7.08 | 0 | 7.08 | 6.85 | 3.47M |
| February 02, 2026 | 6.8 | 6.93 | 0 | 7 | 6.7 | 2.93M |
| February 01, 2026 | 7.14 | 6.86 | 0 | 7.2 | 6.82 | 2.82M |
| January 29, 2026 | 6.84 | 7.13 | 0 | 7.38 | 6.75 | 6.75M |
| January 28, 2026 | 6.77 | 6.89 | 0 | 6.91 | 6.75 | 2.42M |
| January 27, 2026 | 6.64 | 6.76 | 0 | 6.81 | 6.64 | 2.99M |
| January 26, 2026 | 6.7 | 6.62 | 0 | 6.73 | 6.59 | 2.19M |
| January 25, 2026 | 6.58 | 6.68 | 0 | 6.72 | 6.57 | 2.3M |
| January 22, 2026 | 6.55 | 6.57 | 0 | 6.66 | 6.49 | 2.25M |
| January 21, 2026 | 6.46 | 6.55 | 0 | 6.57 | 6.37 | 1.6M |
| January 20, 2026 | 6.58 | 6.46 | 0 | 6.58 | 6.45 | 1.25M |
| January 19, 2026 | 6.78 | 6.57 | 0 | 6.78 | 6.54 | 1.95M |
| January 18, 2026 | 6.71 | 6.77 | 0 | 6.83 | 6.71 | 964,650 |
| January 15, 2026 | 6.7 | 6.67 | 0 | 6.8 | 6.65 | 1.73M |
| January 14, 2026 | 6.79 | 6.76 | 0 | 6.84 | 6.67 | 1.48M |
| January 13, 2026 | 6.82 | 6.79 | 0 | 6.88 | 6.74 | 891,803 |
| January 12, 2026 | 6.64 | 6.83 | 0 | 6.85 | 6.6 | 1.88M |
| January 11, 2026 | 6.5 | 6.64 | 0 | 6.64 | 6.43 | 2.22M |
| January 08, 2026 | 6.6 | 6.46 | 0 | 6.6 | 6.36 | 2.07M |
| January 07, 2026 | 6.9 | 6.61 | 0 | 6.9 | 6.59 | 2.13M |
| January 06, 2026 | 6.64 | 6.65 | 0 | 6.71 | 6.6 | 536,496 |
| January 05, 2026 | 6.8 | 6.62 | 0 | 6.9 | 6.62 | 1.09M |
| January 04, 2026 | 6.91 | 6.8 | 0 | 6.91 | 6.79 | 535,509 |
| January 01, 2026 | 6.84 | 6.91 | 0 | 6.98 | 6.84 | 516,734 |
| December 31, 2025 | 6.77 | 6.84 | 0 | 6.87 | 6.73 | 1.1M |
| December 30, 2025 | 6.79 | 6.71 | 0 | 6.82 | 6.66 | 771,602 |
| December 29, 2025 | 6.62 | 6.78 | 0 | 6.86 | 6.62 | 780,431 |
| December 28, 2025 | 6.85 | 6.7 | 0 | 6.88 | 6.69 | 908,129 |
| December 25, 2025 | 6.93 | 6.86 | 0 | 6.96 | 6.86 | 494,658 |
| December 24, 2025 | 7.07 | 6.95 | 0 | 7.12 | 6.9 | 1.17M |
| December 23, 2025 | 7.07 | 7.05 | 0 | 7.15 | 7.04 | 1.11M |
| December 22, 2025 | 7.11 | 7.07 | 0 | 7.14 | 7.01 | 1.53M |
| December 21, 2025 | 6.94 | 7.11 | 0 | 7.15 | 6.93 | 1.7M |
| December 18, 2025 | 6.9 | 6.94 | 0 | 6.94 | 6.78 | 1.25M |