The National Bank of Ras Al-Khaimah (P.S.C.) (ADX:RAKBANK)
United Arab Emirates · Delayed Price · Currency is AED 8.08
-0.27 (-3.23%)
At close: Mar 23, 2026
ADX:RAKBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.20 | 8.59 | 7.94 | 8.08 | 8.08 | -3.23% | 374,169 |
| Mar 18, 2026 | 7.59 | 8.65 | 7.59 | 8.35 | 8.35 | 9.87% | 78,873 |
| Mar 17, 2026 | 7.70 | 7.90 | 7.44 | 7.60 | 7.60 | -2.94% | 153,859 |
| Mar 16, 2026 | 8.20 | 8.20 | 7.83 | 7.83 | 7.83 | -4.98% | 128,297 |
| Mar 13, 2026 | 8.50 | 8.50 | 8.24 | 8.24 | 8.24 | -4.96% | 171,733 |
| Mar 12, 2026 | 9.12 | 9.12 | 8.67 | 8.67 | 8.67 | -4.93% | 175,343 |
| Mar 11, 2026 | 9.49 | 9.49 | 9.12 | 9.12 | 9.12 | -5.00% | 34,645 |
| Mar 10, 2026 | 9.44 | 9.89 | 9.44 | 9.60 | 8.99 | 1.69% | 1,526,662 |
| Mar 9, 2026 | 9.45 | 9.47 | 9.30 | 9.44 | 8.84 | -0.11% | 199,883 |
| Mar 6, 2026 | 9.21 | 9.47 | 9.21 | 9.45 | 8.85 | 2.61% | 104,530 |
| Mar 5, 2026 | 9.49 | 9.50 | 9.11 | 9.21 | 8.62 | -3.86% | 377,240 |
| Mar 4, 2026 | 9.70 | 9.70 | 9.58 | 9.58 | 8.97 | -4.96% | 223,589 |
| Feb 27, 2026 | 10.00 | 10.10 | 10.00 | 10.08 | 9.44 | 0.80% | 18,015 |
| Feb 26, 2026 | 10.10 | 10.10 | 9.97 | 10.00 | 9.36 | 0.30% | 38,464 |
| Feb 25, 2026 | 9.90 | 10.10 | 9.90 | 9.97 | 9.33 | 0.20% | 98,059 |
| Feb 24, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.31 | -0.50% | 87,348 |
| Feb 23, 2026 | 9.91 | 10.10 | 9.90 | 10.00 | 9.36 | 0.91% | 66,387 |
| Feb 20, 2026 | 10.00 | 10.00 | 9.91 | 9.91 | 9.28 | -0.40% | 7,024 |
| Feb 19, 2026 | 9.95 | 9.99 | 9.95 | 9.95 | 9.31 | - | 268,154 |
| Feb 18, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.31 | - | 75,453 |
| Feb 17, 2026 | 9.90 | 9.95 | 9.84 | 9.95 | 9.31 | 0.51% | 229,886 |
| Feb 16, 2026 | 9.90 | 9.90 | 9.80 | 9.90 | 9.27 | - | 53,593 |
| Feb 13, 2026 | 9.90 | 9.90 | 9.86 | 9.90 | 9.27 | - | 13,678 |
| Feb 12, 2026 | 9.85 | 9.90 | 9.80 | 9.90 | 9.27 | 0.51% | 120,704 |
| Feb 11, 2026 | 9.79 | 9.85 | 9.70 | 9.85 | 9.22 | 0.61% | 106,463 |
| Feb 10, 2026 | 9.70 | 9.80 | 9.70 | 9.79 | 9.16 | -0.61% | 15,732 |
| Feb 9, 2026 | 9.70 | 9.85 | 9.51 | 9.85 | 9.22 | 1.55% | 201,972 |
| Feb 6, 2026 | 9.80 | 9.80 | 9.55 | 9.70 | 9.08 | -1.02% | 28,437 |
| Feb 5, 2026 | 9.60 | 9.80 | 9.60 | 9.80 | 9.17 | 2.08% | 150,497 |
| Feb 4, 2026 | 9.50 | 9.60 | 9.41 | 9.60 | 8.99 | 2.02% | 318,099 |
| Feb 3, 2026 | 9.32 | 9.41 | 9.19 | 9.41 | 8.81 | 0.97% | 505,069 |
| Feb 2, 2026 | 9.34 | 9.34 | 9.25 | 9.32 | 8.72 | -0.21% | 127,618 |
| Jan 30, 2026 | 9.27 | 9.34 | 9.16 | 9.34 | 8.74 | 0.43% | 209,959 |
| Jan 29, 2026 | 9.27 | 9.30 | 9.16 | 9.30 | 8.71 | 1.09% | 125,448 |
| Jan 28, 2026 | 9.03 | 9.40 | 9.02 | 9.20 | 8.61 | 2.22% | 242,067 |
| Jan 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.42 | - | 12,177 |
| Jan 26, 2026 | 8.80 | 9.00 | 8.70 | 9.00 | 8.42 | 2.27% | 174,703 |
| Jan 23, 2026 | 8.75 | 8.80 | 8.70 | 8.80 | 8.24 | 1.15% | 130,634 |
| Jan 22, 2026 | 8.60 | 8.71 | 8.60 | 8.70 | 8.14 | 1.16% | 304,590 |
| Jan 21, 2026 | 8.59 | 8.60 | 8.50 | 8.60 | 8.05 | 1.18% | 9,799 |
| Jan 20, 2026 | 8.55 | 8.60 | 8.50 | 8.50 | 7.96 | -0.12% | 10,381 |
| Jan 19, 2026 | 8.42 | 8.60 | 8.42 | 8.51 | 7.97 | 0.12% | 246,997 |
| Jan 16, 2026 | 8.50 | 8.50 | 8.46 | 8.50 | 7.96 | - | 38,516 |
| Jan 15, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 7.96 | - | 20,668 |
| Jan 14, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 7.96 | 0.83% | 54,914 |
| Jan 13, 2026 | 8.40 | 8.43 | 8.40 | 8.43 | 7.89 | 0.48% | 2,869,603 |
| Jan 12, 2026 | 8.40 | 8.42 | 8.35 | 8.39 | 7.85 | -0.12% | 433,324 |
| Jan 9, 2026 | 8.42 | 8.42 | 8.39 | 8.40 | 7.86 | - | 74,208 |
| Jan 8, 2026 | 8.42 | 8.42 | 8.38 | 8.40 | 7.86 | -0.24% | 18,209 |
| Jan 7, 2026 | 8.43 | 8.43 | 8.39 | 8.42 | 7.88 | 0.36% | 141,067 |