Riyad Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	28.38	28.48	27.92	28.20	28.20	0.14%	2,645,257
Jul 30, 2025	27.78	28.16	27.60	28.16	28.16	1.51%	1,320,305
Jul 29, 2025	27.70	27.90	27.42	27.74	27.74	0.65%	954,568
Jul 28, 2025	28.00	28.18	27.56	27.56	27.56	-1.64%	1,660,721
Jul 27, 2025	28.08	28.20	27.94	28.02	28.02	0.65%	604,994
Jul 24, 2025	28.00	28.10	27.58	27.84	27.84	-0.22%	1,315,975
Jul 23, 2025	27.46	28.12	27.34	27.90	27.90	1.45%	1,649,790
Jul 22, 2025	28.10	28.26	27.50	27.50	27.50	-1.43%	1,598,728
Jul 21, 2025	27.90	28.06	27.84	27.90	27.90	-	1,183,196
Jul 20, 2025	27.90	28.16	27.90	27.90	27.90	-0.50%	428,274
Jul 17, 2025	28.08	28.28	27.90	28.04	28.04	-0.36%	1,677,600
Jul 16, 2025	28.12	28.44	28.00	28.14	28.14	0.50%	1,162,735
Jul 15, 2025	28.02	28.10	27.84	28.00	28.00	-0.14%	1,757,174
Jul 14, 2025	28.30	28.48	27.96	28.04	28.04	-1.54%	2,896,907
Jul 13, 2025	28.62	28.70	28.28	28.48	28.48	-0.07%	620,902
Jul 10, 2025	28.56	28.72	28.36	28.50	28.50	-0.21%	1,486,288
Jul 9, 2025	28.84	28.92	28.42	28.56	28.56	-1.11%	1,461,710
Jul 8, 2025	28.88	29.10	28.84	28.88	28.88	-0.07%	1,364,173
Jul 7, 2025	29.04	29.22	28.90	28.90	28.90	-0.48%	2,024,424
Jul 6, 2025	29.08	29.20	28.86	29.04	29.04	-0.14%	663,524
Jul 3, 2025	28.38	29.22	28.38	29.08	29.08	2.54%	2,610,685
Jul 2, 2025	28.46	28.74	28.36	28.36	28.36	-0.35%	1,458,180
Jul 1, 2025	28.74	28.80	28.14	28.46	28.46	-0.97%	2,157,813
Jun 30, 2025	28.98	29.10	28.64	28.74	28.74	-0.83%	1,309,148
Jun 29, 2025	28.14	28.98	28.06	28.98	28.98	3.32%	637,499
Jun 26, 2025	27.80	28.05	27.60	28.05	28.05	0.54%	1,900,479
Jun 25, 2025	27.95	28.05	27.60	27.90	27.90	0.36%	1,827,618
Jun 24, 2025	27.50	27.85	27.50	27.80	27.80	2.96%	2,891,414
Jun 23, 2025	26.95	27.15	26.70	27.00	27.00	0.19%	1,601,789
Jun 22, 2025	26.65	27.20	26.45	26.95	26.95	1.32%	579,139
Jun 19, 2025	26.40	26.65	26.25	26.60	26.60	0.95%	2,931,037
Jun 18, 2025	26.75	27.05	26.35	26.35	26.35	-2.59%	2,101,605
Jun 17, 2025	27.30	27.55	26.95	27.05	27.05	-1.10%	1,713,337
Jun 16, 2025	27.15	27.55	27.05	27.35	27.35	0.92%	2,313,030
Jun 15, 2025	27.00	27.30	26.80	27.10	27.10	-2.34%	1,382,125
Jun 12, 2025	27.55	27.95	27.45	27.75	27.75	-1.07%	1,474,341
Jun 11, 2025	28.45	28.80	27.85	28.05	28.05	-3.44%	2,820,659
May 29, 2025	28.25	29.05	28.00	29.05	29.05	3.38%	6,007,732
May 28, 2025	28.00	28.50	27.85	28.10	28.10	0.36%	3,544,508
May 27, 2025	28.00	28.05	27.55	28.00	28.00	-	1,928,922
May 26, 2025	28.65	28.65	27.80	28.00	28.00	-0.88%	1,763,003
May 25, 2025	28.35	28.35	28.10	28.25	28.25	-0.35%	529,542
May 22, 2025	27.95	28.35	27.95	28.35	28.35	-	1,813,344
May 21, 2025	28.60	28.90	28.05	28.35	28.35	-1.05%	2,078,647
May 20, 2025	28.70	28.90	28.40	28.65	28.65	-0.17%	2,314,191
May 19, 2025	29.00	29.05	28.60	28.70	28.70	-0.86%	1,399,569
May 18, 2025	28.90	29.10	28.90	28.95	28.95	0.17%	536,056
May 15, 2025	28.75	29.15	28.65	28.90	28.90	0.52%	2,096,806
May 14, 2025	29.55	29.60	28.75	28.75	28.75	-3.20%	3,819,265
May 13, 2025	29.70	29.75	29.35	29.70	29.70	-0.17%	2,052,077