The National Bank of Ras Al-Khaimah (P.S.C.) (ADX:RAKBANK)
United Arab Emirates · Delayed Price · Currency is AED 10.06
+0.06 (0.60%)
At close: Oct 13, 2026
ADX:RAKBANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 10.00 | 10.06 | 10.00 | 10.06 | 10.06 | 0.60% | 66,097 |
| Oct 12, 2026 | 10.08 | 10.08 | 9.65 | 10.00 | 10.00 | -0.20% | 150,042 |
| Oct 9, 2026 | 10.10 | 10.10 | 10.00 | 10.02 | 10.02 | 0.20% | 5,053 |
| Oct 8, 2026 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | - | 20,505 |
| Oct 7, 2026 | 9.90 | 10.02 | 9.90 | 10.00 | 10.00 | - | 18,636 |
| Oct 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 630,055 |
| Oct 5, 2026 | 10.10 | 10.10 | 10.00 | 10.02 | 10.02 | -0.40% | 2,202 |
| Oct 2, 2026 | 10.00 | 10.10 | 10.00 | 10.06 | 10.06 | 0.60% | 1,964 |
| Oct 1, 2026 | 10.00 | 10.02 | 9.62 | 10.00 | 10.00 | - | 356,386 |
| Sep 30, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 61,131 |
| Sep 29, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | - | 62,672 |
| Sep 28, 2026 | 10.12 | 10.12 | 10.00 | 10.00 | 10.00 | -1.19% | 41,445 |
| Sep 25, 2026 | 10.10 | 10.14 | 10.00 | 10.12 | 10.12 | 0.20% | 4,840 |
| Sep 24, 2026 | 10.14 | 10.14 | 10.00 | 10.10 | 10.10 | -0.20% | 13,275 |
| Sep 23, 2026 | 10.10 | 10.16 | 10.10 | 10.12 | 10.12 | 0.40% | 6,376 |
| Sep 22, 2026 | 10.08 | 10.08 | 10.02 | 10.08 | 10.08 | - | 7,539 |
| Sep 21, 2026 | 9.90 | 10.08 | 9.70 | 10.08 | 10.08 | 0.80% | 4,661 |
| Sep 18, 2026 | 10.08 | 10.08 | 10.00 | 10.00 | 10.00 | -0.79% | 505,550 |
| Sep 17, 2026 | 10.10 | 10.10 | 10.00 | 10.08 | 10.08 | -0.20% | 7,671 |
| Sep 16, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 23,289 |
| Sep 15, 2026 | 10.16 | 10.16 | 10.00 | 10.10 | 10.10 | 0.20% | 57,197 |
| Sep 14, 2026 | 10.10 | 10.10 | 9.99 | 10.08 | 10.08 | -0.20% | 429,773 |
| Sep 11, 2026 | 10.10 | 10.12 | 10.00 | 10.10 | 10.10 | 1.00% | 60,840 |
| Sep 10, 2026 | 9.82 | 10.10 | 9.68 | 10.00 | 10.00 | 1.83% | 812,876 |
| Sep 9, 2026 | 9.85 | 9.85 | 9.68 | 9.82 | 9.82 | -0.51% | 278 |
| Sep 8, 2026 | 9.80 | 9.87 | 9.68 | 9.87 | 9.87 | 1.96% | 53,279 |
| Sep 7, 2026 | 9.88 | 9.89 | 9.68 | 9.68 | 9.68 | 0.21% | 1,630 |
| Sep 4, 2026 | 9.84 | 9.84 | 9.61 | 9.66 | 9.66 | -1.93% | 1,367 |
| Sep 3, 2026 | 9.88 | 9.88 | 9.57 | 9.85 | 9.85 | 3.03% | 1,057 |
| Sep 2, 2026 | 9.63 | 9.88 | 9.53 | 9.56 | 9.56 | -0.73% | 802 |
| Sep 1, 2026 | 9.46 | 9.90 | 9.46 | 9.63 | 9.63 | -2.73% | 841 |
| Aug 31, 2026 | 9.42 | 10.00 | 9.42 | 9.90 | 9.90 | 5.10% | 72,380 |
| Aug 27, 2026 | 9.90 | 9.99 | 9.40 | 9.42 | 9.42 | -1.46% | 26,511 |
| Aug 26, 2026 | 9.49 | 9.78 | 9.48 | 9.56 | 9.56 | 1.70% | 132,978 |
| Aug 25, 2026 | 9.44 | 9.45 | 9.40 | 9.40 | 9.40 | -0.42% | 13,718 |
| Aug 24, 2026 | 9.45 | 9.45 | 9.40 | 9.44 | 9.44 | 0.43% | 2,364 |
| Aug 21, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 0.53% | 83,020 |
| Aug 20, 2026 | 9.30 | 9.39 | 9.30 | 9.35 | 9.35 | 0.54% | 102,452 |
| Aug 19, 2026 | 9.30 | 9.33 | 9.30 | 9.30 | 9.30 | - | 19,769 |
| Aug 18, 2026 | 9.27 | 9.30 | 9.11 | 9.30 | 9.30 | 0.22% | 233,545 |
| Aug 17, 2026 | 9.29 | 9.29 | 9.28 | 9.28 | 9.28 | - | 1,120 |
| Aug 14, 2026 | 9.26 | 9.29 | 9.26 | 9.28 | 9.28 | 0.87% | 25,027 |
| Aug 13, 2026 | 9.11 | 9.25 | 9.11 | 9.20 | 9.20 | 0.99% | 4,849 |
| Aug 12, 2026 | 9.25 | 9.25 | 9.11 | 9.11 | 9.11 | -1.51% | 5,539 |
| Aug 11, 2026 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 0.98% | 11,330 |
| Aug 10, 2026 | 9.13 | 9.16 | 9.11 | 9.16 | 9.16 | 0.33% | 485 |
| Aug 7, 2026 | 9.20 | 9.20 | 9.13 | 9.13 | 9.13 | 0.22% | 1,374 |
| Aug 6, 2026 | 9.20 | 9.20 | 9.11 | 9.11 | 9.11 | -0.44% | 3,263 |
| Aug 5, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -0.44% | 13,436 |
| Aug 4, 2026 | 9.10 | 9.20 | 9.10 | 9.19 | 9.19 | -0.11% | 7,939 |