Al-Rakaez Investment Company (ASE:RICS)

ASE:RICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	1,207
Aug 19, 2026	0.43	0.43	0.43	0.43	0.43	-	65
Aug 17, 2026	0.43	0.43	0.43	0.43	0.43	-	128
Aug 16, 2026	0.43	0.43	0.43	0.43	0.43	-	83
Aug 13, 2026	0.45	0.45	0.43	0.43	0.43	-	363
Aug 12, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	176
Aug 11, 2026	0.44	0.44	0.44	0.44	0.44	-	213
Aug 10, 2026	0.44	0.44	0.44	0.44	0.44	-	47
Aug 9, 2026	0.44	0.44	0.44	0.44	0.44	-	166
Aug 6, 2026	0.44	0.44	0.44	0.44	0.44	-	13
Aug 5, 2026	0.44	0.44	0.44	0.44	0.44	-	844
Aug 4, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	4,082
Aug 3, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	1,200
Aug 2, 2026	0.44	0.44	0.44	0.44	0.44	-	93
Jul 30, 2026	0.44	0.44	0.44	0.44	0.44	-	211
Jul 28, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	2,000
Jul 27, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	763
Jul 26, 2026	0.44	0.44	0.44	0.44	0.44	-	330
Jul 23, 2026	0.44	0.44	0.44	0.44	0.44	-	800
Jul 22, 2026	0.45	0.45	0.44	0.44	0.44	-	1,313
Jul 21, 2026	0.44	0.44	0.44	0.44	0.44	-	83
Jul 20, 2026	0.44	0.44	0.44	0.44	0.44	-	341
Jul 16, 2026	0.44	0.45	0.44	0.44	0.44	-4.35%	674
Jul 14, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	310
Jul 13, 2026	0.44	0.44	0.44	0.44	0.44	-	21
Jul 9, 2026	0.45	0.45	0.44	0.44	0.44	-	525
Jul 8, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	500
Jul 7, 2026	0.44	0.45	0.44	0.45	0.45	-	216
Jul 5, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	5,515
Jul 2, 2026	0.44	0.44	0.44	0.44	0.44	-	3,249
Jul 1, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	164
Jun 28, 2026	0.44	0.45	0.44	0.45	0.45	-2.17%	5,243
Jun 22, 2026	0.45	0.46	0.45	0.46	0.46	4.55%	4,754
Jun 21, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	2,576
Jun 18, 2026	0.46	0.46	0.46	0.46	0.46	-	298
Jun 17, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	168
Jun 15, 2026	0.48	0.48	0.46	0.48	0.48	-	11,777
Jun 14, 2026	0.48	0.48	0.48	0.48	0.48	-	250
Jun 11, 2026	0.46	0.48	0.46	0.48	0.48	-	583
Jun 10, 2026	0.46	0.48	0.46	0.48	0.48	-	8,749
Jun 8, 2026	0.47	0.48	0.47	0.48	0.48	-	1,325
Jun 7, 2026	0.47	0.48	0.47	0.48	0.48	4.35%	500
Jun 4, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	83
Jun 2, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	500
Jun 1, 2026	0.46	0.47	0.46	0.47	0.47	4.44%	4,334
May 31, 2026	0.45	0.46	0.45	0.45	0.45	-4.26%	430
May 24, 2026	0.47	0.47	0.47	0.47	0.47	-	1,000
May 21, 2026	0.46	0.47	0.46	0.47	0.47	-	798
May 20, 2026	0.46	0.47	0.46	0.47	0.47	-2.08%	677
May 19, 2026	0.46	0.48	0.45	0.48	0.48	4.35%	283

Data Source: S&P Global Market Intelligence Last updated: Aug 20, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 21, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.