The National Bank of Ras Al-Khaimah (P.S.C.) (ADX:RAKBANK)
United Arab Emirates · Delayed Price · Currency is AED 9.20
+0.09 (0.99%)
At close: Aug 13, 2026
ADX:RAKBANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 9.15 | 9.20 | 9.03 | 9.20 | 9.20 | 0.44% | 130,423 |
| Jul 31, 2026 | 9.02 | 9.16 | 9.02 | 9.16 | 9.16 | 0.11% | 6,750 |
| Jul 30, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | -0.11% | 5,093 |
| Jul 29, 2026 | 9.16 | 9.16 | 9.10 | 9.16 | 9.16 | 0.66% | 1,300,114 |
| Jul 28, 2026 | 9.16 | 9.16 | 9.10 | 9.10 | 9.10 | -0.66% | 1,001,326 |
| Jul 27, 2026 | 9.16 | 9.16 | 9.10 | 9.16 | 9.16 | 0.66% | 27,119 |
| Jul 24, 2026 | 9.05 | 9.18 | 9.05 | 9.10 | 9.10 | -0.87% | 1,153,530 |
| Jul 23, 2026 | 9.10 | 9.18 | 9.10 | 9.18 | 9.18 | 0.88% | 707,718 |
| Jul 22, 2026 | 9.15 | 9.15 | 9.03 | 9.10 | 9.10 | -0.11% | 5,435,168 |
| Jul 21, 2026 | 9.20 | 9.20 | 9.11 | 9.11 | 9.11 | 0.55% | 1,809 |
| Jul 20, 2026 | 9.03 | 9.06 | 9.03 | 9.06 | 9.06 | -0.11% | 6,217 |
| Jul 17, 2026 | 9.07 | 9.22 | 9.07 | 9.07 | 9.07 | - | 4,961 |
| Jul 16, 2026 | 9.18 | 9.18 | 9.07 | 9.07 | 9.07 | -0.11% | 917 |
| Jul 15, 2026 | 9.05 | 9.16 | 9.05 | 9.08 | 9.08 | 0.33% | 68,537 |
| Jul 14, 2026 | 9.18 | 9.18 | 9.05 | 9.05 | 9.05 | -0.22% | 17,079 |
| Jul 13, 2026 | 9.07 | 9.08 | 9.07 | 9.07 | 9.07 | -1.20% | 1,713 |
| Jul 10, 2026 | 9.19 | 9.19 | 9.18 | 9.18 | 9.18 | -0.11% | 1,053 |
| Jul 9, 2026 | 9.05 | 9.19 | 9.05 | 9.19 | 9.19 | 1.21% | 1,670 |
| Jul 8, 2026 | 9.13 | 9.14 | 9.05 | 9.08 | 9.08 | 0.11% | 71,644 |
| Jul 7, 2026 | 9.13 | 9.13 | 9.07 | 9.07 | 9.07 | - | 130,560 |
| Jul 6, 2026 | 9.13 | 9.13 | 9.07 | 9.07 | 9.07 | - | 36,779 |
| Jul 3, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.22% | 3,000 |
| Jul 2, 2026 | 9.14 | 9.14 | 9.05 | 9.05 | 9.05 | -0.98% | 2,116 |
| Jul 1, 2026 | 9.15 | 9.15 | 9.14 | 9.14 | 9.14 | 0.99% | 558 |
| Jun 30, 2026 | 9.03 | 9.12 | 9.03 | 9.05 | 9.05 | -0.66% | 111,876 |
| Jun 29, 2026 | 9.10 | 9.17 | 9.10 | 9.11 | 9.11 | 0.55% | 5,652 |
| Jun 26, 2026 | 9.02 | 9.19 | 9.02 | 9.06 | 9.06 | 0.44% | 13,774 |
| Jun 25, 2026 | 9.17 | 9.24 | 9.02 | 9.02 | 9.02 | -1.74% | 21,081 |
| Jun 24, 2026 | 9.17 | 9.25 | 9.17 | 9.18 | 9.18 | -0.65% | 1,129 |
| Jun 23, 2026 | 9.25 | 9.25 | 9.18 | 9.24 | 9.24 | -0.11% | 9,942 |
| Jun 22, 2026 | 9.25 | 9.25 | 9.17 | 9.25 | 9.25 | - | 6,132 |
| Jun 19, 2026 | 9.15 | 9.25 | 9.10 | 9.25 | 9.25 | 1.09% | 94,944 |
| Jun 18, 2026 | 9.08 | 9.28 | 9.00 | 9.15 | 9.15 | 0.77% | 56,777 |
| Jun 17, 2026 | 9.04 | 9.09 | 9.03 | 9.08 | 9.08 | 0.89% | 17,047 |
| Jun 16, 2026 | 8.80 | 9.04 | 8.80 | 9.00 | 9.00 | 3.81% | 206,194 |
| Jun 12, 2026 | 8.42 | 8.77 | 8.42 | 8.67 | 8.67 | 1.52% | 586,733 |
| Jun 11, 2026 | 8.65 | 8.65 | 8.40 | 8.54 | 8.54 | -1.27% | 113,536 |
| Jun 10, 2026 | 8.53 | 8.69 | 8.53 | 8.65 | 8.65 | 0.12% | 534 |
| Jun 9, 2026 | 8.64 | 8.64 | 8.45 | 8.64 | 8.64 | 2.61% | 7,974 |
| Jun 8, 2026 | 8.67 | 8.67 | 8.41 | 8.42 | 8.42 | -1.17% | 14,131 |
| Jun 5, 2026 | 8.52 | 8.66 | 8.51 | 8.52 | 8.52 | - | 2,826 |
| Jun 4, 2026 | 8.67 | 8.67 | 8.52 | 8.52 | 8.52 | -1.73% | 3,382 |