The National Bank of Ras Al-Khaimah (P.S.C.) (ADX:RAKBANK)
United Arab Emirates · Delayed Price · Currency is AED 8.60
+0.08 (0.94%)
At close: May 22, 2026
ADX:RAKBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.50 | 8.60 | 8.41 | 8.60 | 8.60 | 0.94% | 51,379 |
| May 21, 2026 | 8.40 | 8.52 | 8.40 | 8.52 | 8.52 | 1.43% | 237,395 |
| May 20, 2026 | 8.63 | 8.63 | 8.23 | 8.40 | 8.40 | -2.67% | 59,733 |
| May 19, 2026 | 8.01 | 8.97 | 8.00 | 8.63 | 8.63 | 7.88% | 356,153 |
| May 18, 2026 | 8.13 | 8.13 | 7.99 | 8.00 | 8.00 | -1.84% | 63,114 |
| May 15, 2026 | 8.30 | 8.32 | 8.10 | 8.15 | 8.15 | -1.81% | 480,374 |
| May 14, 2026 | 8.21 | 8.38 | 8.21 | 8.30 | 8.30 | 1.10% | 18,958 |
| May 13, 2026 | 8.26 | 8.44 | 8.21 | 8.21 | 8.21 | -0.48% | 76,393 |
| May 12, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -1.20% | 13,456 |
| May 11, 2026 | 8.39 | 8.50 | 8.31 | 8.35 | 8.35 | -0.48% | 15,099 |
| May 8, 2026 | 8.49 | 8.50 | 8.30 | 8.39 | 8.39 | -1.18% | 13,378 |
| May 7, 2026 | 8.45 | 8.50 | 8.33 | 8.49 | 8.49 | 0.47% | 51,913 |
| May 6, 2026 | 8.30 | 8.45 | 8.10 | 8.45 | 8.45 | 1.81% | 277,096 |
| May 5, 2026 | 8.45 | 8.45 | 8.17 | 8.30 | 8.30 | -1.78% | 61,069 |
| May 4, 2026 | 8.24 | 8.45 | 8.17 | 8.45 | 8.45 | 2.55% | 201,110 |
| May 1, 2026 | 8.20 | 8.34 | 8.15 | 8.24 | 8.24 | -0.12% | 261,652 |
| Apr 30, 2026 | 8.15 | 8.34 | 8.15 | 8.25 | 8.25 | -0.36% | 452,399 |
| Apr 29, 2026 | 8.33 | 8.33 | 8.10 | 8.28 | 8.28 | -0.72% | 313,706 |
| Apr 28, 2026 | 8.35 | 8.35 | 8.20 | 8.34 | 8.34 | -0.12% | 42,295 |
| Apr 27, 2026 | 8.34 | 8.35 | 8.20 | 8.35 | 8.35 | - | 45,336 |
| Apr 24, 2026 | 8.25 | 8.39 | 8.16 | 8.35 | 8.35 | 1.33% | 295,874 |
| Apr 23, 2026 | 8.34 | 8.40 | 8.21 | 8.24 | 8.24 | -1.20% | 41,981 |
| Apr 22, 2026 | 8.44 | 8.44 | 8.34 | 8.34 | 8.34 | -1.18% | 39,999 |
| Apr 21, 2026 | 8.45 | 8.45 | 8.43 | 8.44 | 8.44 | 0.12% | 104,179 |
| Apr 20, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Apr 17, 2026 | 8.41 | 8.45 | 8.39 | 8.43 | 8.43 | 0.48% | 161,809 |
| Apr 16, 2026 | 8.39 | 8.46 | 8.32 | 8.39 | 8.39 | - | 315,966 |
| Apr 15, 2026 | 8.37 | 8.44 | 8.25 | 8.39 | 8.39 | 1.08% | 233,476 |
| Apr 14, 2026 | 8.36 | 8.40 | 8.25 | 8.30 | 8.30 | 0.61% | 134,924 |
| Apr 13, 2026 | 8.33 | 8.36 | 8.25 | 8.25 | 8.25 | -0.96% | 17,099 |
| Apr 10, 2026 | 8.40 | 8.78 | 8.26 | 8.33 | 8.33 | -0.83% | 251,395 |
| Apr 9, 2026 | 8.47 | 8.47 | 8.12 | 8.40 | 8.40 | 1.20% | 14,776 |
| Apr 8, 2026 | 8.15 | 8.99 | 8.05 | 8.30 | 8.30 | 3.11% | 60,245 |
| Apr 7, 2026 | 8.00 | 8.18 | 7.90 | 8.05 | 8.05 | 0.63% | 10,459 |
| Apr 6, 2026 | 7.91 | 8.15 | 7.91 | 8.00 | 8.00 | 1.14% | 36,425 |
| Apr 3, 2026 | 8.12 | 8.15 | 7.91 | 7.91 | 7.91 | -2.35% | 140,417 |
| Apr 2, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -2.29% | 52,301 |
| Apr 1, 2026 | 8.30 | 8.30 | 8.15 | 8.29 | 8.29 | 2.35% | 27,723 |
| Mar 31, 2026 | 8.30 | 8.30 | 8.01 | 8.10 | 8.10 | -2.41% | 4,077 |
| Mar 30, 2026 | 8.20 | 8.75 | 8.03 | 8.30 | 8.30 | -1.19% | 171,433 |
| Mar 27, 2026 | 8.39 | 9.10 | 8.32 | 8.40 | 8.40 | 0.12% | 196,370 |
| Mar 26, 2026 | 8.73 | 9.15 | 8.34 | 8.39 | 8.39 | -1.53% | 14,633 |
| Mar 25, 2026 | 8.46 | 9.30 | 8.40 | 8.52 | 8.52 | 0.71% | 52,778 |
| Mar 24, 2026 | 8.20 | 8.59 | 8.08 | 8.46 | 8.46 | 4.70% | 114,247 |
| 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 |