The National Bank of Ras Al-Khaimah (P.S.C.) (ADX:RAKBANK)
United Arab Emirates · Delayed Price · Currency is AED 8.50
-0.01 (-0.12%)
At close: Jan 20, 2026
ADX:RAKBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8.42 | 8.60 | 8.42 | 8.51 | 8.51 | 0.12% | 246,997 |
| Jan 16, 2026 | 8.50 | 8.50 | 8.46 | 8.50 | 8.50 | - | 38,516 |
| Jan 15, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 8.50 | - | 20,668 |
| Jan 14, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 0.83% | 54,914 |
| Jan 13, 2026 | 8.40 | 8.43 | 8.40 | 8.43 | 8.43 | 0.48% | 2,869,603 |
| Jan 12, 2026 | 8.40 | 8.42 | 8.35 | 8.39 | 8.39 | -0.12% | 433,324 |
| Jan 9, 2026 | 8.42 | 8.42 | 8.39 | 8.40 | 8.40 | - | 74,208 |
| Jan 8, 2026 | 8.42 | 8.42 | 8.38 | 8.40 | 8.40 | -0.24% | 18,209 |
| Jan 7, 2026 | 8.43 | 8.43 | 8.39 | 8.42 | 8.42 | 0.36% | 141,067 |
| Jan 6, 2026 | 8.15 | 8.43 | 8.15 | 8.39 | 8.39 | 3.58% | 608,483 |
| Jan 5, 2026 | 8.42 | 8.43 | 8.10 | 8.10 | 8.10 | -3.80% | 802,440 |
| Jan 2, 2026 | 8.40 | 8.42 | 8.40 | 8.42 | 8.42 | 0.24% | 7,011 |
| Dec 31, 2025 | 8.40 | 8.43 | 8.40 | 8.40 | 8.40 | -0.12% | 18,452 |
| Dec 30, 2025 | 8.07 | 8.42 | 8.07 | 8.41 | 8.41 | 4.21% | 216,575 |
| Dec 29, 2025 | 8.17 | 8.17 | 8.02 | 8.07 | 8.07 | -1.22% | 219,831 |
| Dec 26, 2025 | 7.95 | 8.17 | 7.95 | 8.17 | 8.17 | 2.77% | 332,227 |
| Dec 25, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | 77,284 |
| Dec 24, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 0.52% | 11,229 |
| Dec 23, 2025 | 7.88 | 7.88 | 7.71 | 7.71 | 7.71 | -1.15% | 61,481 |
| Dec 22, 2025 | 7.85 | 7.88 | 7.78 | 7.80 | 7.80 | - | 60,574 |
| Dec 19, 2025 | 7.82 | 7.82 | 7.79 | 7.80 | 7.80 | - | 12,736 |
| Dec 18, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | - | 2,478 |
| Dec 17, 2025 | 7.85 | 7.85 | 7.78 | 7.80 | 7.80 | - | 6,995 |
| Dec 16, 2025 | 7.85 | 7.85 | 7.78 | 7.80 | 7.80 | -0.51% | 8,840 |
| Dec 15, 2025 | 7.85 | 7.85 | 7.83 | 7.84 | 7.84 | -0.13% | 391 |
| Dec 12, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 4,103 |
| Dec 11, 2025 | 7.80 | 7.80 | 7.71 | 7.80 | 7.80 | - | 32,244 |
| Dec 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.17% | 39 |
| Dec 9, 2025 | 7.80 | 7.85 | 7.71 | 7.71 | 7.71 | -1.15% | 3,586 |
| Dec 8, 2025 | 7.88 | 7.88 | 7.76 | 7.80 | 7.80 | 1.30% | 5,406 |
| Dec 5, 2025 | 7.80 | 7.81 | 7.68 | 7.70 | 7.70 | 0.39% | 7,763 |
| Dec 4, 2025 | 7.80 | 7.89 | 7.66 | 7.67 | 7.67 | 0.13% | 58,644 |
| Dec 3, 2025 | 7.66 | 7.66 | 7.63 | 7.66 | 7.66 | 0.13% | 107,564 |
| Nov 28, 2025 | 7.64 | 7.82 | 7.60 | 7.65 | 7.65 | 1.06% | 73,761 |
| Nov 27, 2025 | 7.57 | 7.60 | 7.51 | 7.57 | 7.57 | - | 472,637 |
| Nov 26, 2025 | 7.60 | 7.70 | 7.57 | 7.57 | 7.57 | -0.39% | 775,188 |
| Nov 25, 2025 | 7.65 | 7.80 | 7.59 | 7.60 | 7.60 | -0.52% | 2,289,856 |
| Nov 24, 2025 | 7.81 | 7.81 | 7.60 | 7.64 | 7.64 | -2.18% | 202,272 |
| Nov 21, 2025 | 7.74 | 7.82 | 7.74 | 7.81 | 7.81 | 0.13% | 5,632 |
| Nov 20, 2025 | 7.78 | 7.80 | 7.70 | 7.80 | 7.80 | 0.78% | 5,183 |
| Nov 19, 2025 | 7.77 | 7.77 | 7.74 | 7.74 | 7.74 | -0.39% | 5,843 |
| Nov 18, 2025 | 7.80 | 7.80 | 7.77 | 7.77 | 7.77 | -0.64% | 59,556 |
| Nov 17, 2025 | 7.79 | 7.82 | 7.79 | 7.82 | 7.82 | 0.39% | 938 |
| Nov 14, 2025 | 7.77 | 7.79 | 7.70 | 7.79 | 7.79 | 0.26% | 9,075 |
| Nov 13, 2025 | 7.78 | 7.78 | 7.77 | 7.77 | 7.77 | -0.13% | 26,431 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.67 | 7.78 | 7.78 | -0.13% | 10,950 |
| Nov 11, 2025 | 7.80 | 7.80 | 7.67 | 7.79 | 7.79 | -0.13% | 5,244 |
| Nov 10, 2025 | 7.85 | 7.85 | 7.65 | 7.80 | 7.80 | - | 15,433 |
| Nov 7, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.51% | 1,771 |
| Nov 6, 2025 | 7.85 | 7.85 | 7.84 | 7.84 | 7.84 | 0.51% | 721 |