Riyad Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	28.08	28.78	27.96	28.78	28.78	2.49%	2,564,790
Mar 9, 2026	29.00	29.00	27.72	28.08	28.08	0.29%	1,595,069
Mar 8, 2026	27.86	28.18	27.74	28.00	28.00	0.94%	835,050
Mar 5, 2026	27.30	27.84	27.24	27.74	27.74	1.84%	1,495,982
Mar 4, 2026	26.84	27.34	26.80	27.24	27.24	1.49%	2,237,069
Mar 3, 2026	26.66	26.84	26.50	26.84	26.84	0.60%	2,032,095
Mar 2, 2026	27.00	27.08	26.38	26.68	26.68	-1.04%	3,104,437
Mar 1, 2026	26.00	27.10	25.82	26.96	26.96	-2.95%	1,744,257
Feb 26, 2026	28.00	28.02	27.64	27.78	27.78	-0.43%	2,190,816
Feb 25, 2026	27.96	28.06	27.72	27.90	27.90	-0.29%	1,865,006
Feb 24, 2026	28.00	28.24	27.88	27.98	27.98	-0.14%	3,172,284
Feb 23, 2026	27.88	28.34	27.80	28.02	28.02	0.72%	2,816,996
Feb 19, 2026	28.12	28.12	27.70	27.82	27.82	-1.07%	2,798,593
Feb 18, 2026	27.72	28.12	27.62	28.12	28.12	1.52%	1,663,830
Feb 17, 2026	28.00	28.00	27.60	27.70	27.70	-1.07%	2,468,666
Feb 16, 2026	27.98	28.10	27.88	28.00	28.00	-0.28%	912,052
Feb 15, 2026	28.16	28.28	27.80	28.08	28.08	-0.57%	1,443,314
Feb 12, 2026	28.00	28.24	27.88	28.24	28.24	0.57%	3,567,196
Feb 11, 2026	28.44	28.56	28.02	28.08	28.08	-1.20%	1,744,380
Feb 10, 2026	28.48	28.52	28.34	28.42	28.42	-0.28%	2,210,393
Feb 9, 2026	28.58	28.78	28.18	28.50	28.50	-0.49%	2,156,606
Feb 8, 2026	28.90	29.16	28.50	28.64	28.64	-0.42%	1,368,582
Feb 5, 2026	29.12	29.18	28.74	28.76	28.76	-1.64%	3,307,071
Feb 4, 2026	28.88	29.24	28.74	29.24	29.24	1.25%	3,132,156
Feb 3, 2026	28.68	29.00	28.58	28.88	28.88	2.12%	4,392,533
Feb 2, 2026	27.34	28.28	27.34	28.28	28.28	1.43%	2,863,966
Feb 1, 2026	27.88	28.16	27.42	27.88	27.88	-0.78%	2,022,919
Jan 29, 2026	28.30	28.32	27.94	28.10	28.10	-0.71%	3,602,913
Jan 28, 2026	28.04	28.36	27.98	28.30	28.30	1.07%	3,734,696
Jan 27, 2026	27.68	28.10	27.68	28.00	28.00	1.16%	4,811,450
Jan 26, 2026	27.70	27.84	27.34	27.68	27.68	-0.36%	2,283,192
Jan 25, 2026	27.32	27.98	27.32	27.78	27.78	1.02%	2,108,850
Jan 22, 2026	26.98	27.54	26.98	27.50	27.50	1.55%	4,183,173
Jan 21, 2026	26.70	27.08	26.62	27.08	27.08	1.35%	2,048,896
Jan 20, 2026	26.80	26.82	26.64	26.72	26.72	-0.30%	1,661,836
Jan 19, 2026	26.76	26.80	26.26	26.80	26.80	-	2,490,835
Jan 18, 2026	26.90	27.08	26.70	26.80	26.80	0.15%	1,485,637
Jan 15, 2026	27.48	27.48	26.64	26.76	26.76	-3.04%	3,649,799
Jan 14, 2026	27.34	27.70	27.12	27.60	27.60	0.95%	2,595,416
Jan 13, 2026	27.32	27.48	27.20	27.34	27.34	0.29%	2,681,739
Jan 12, 2026	27.14	27.26	26.90	27.26	27.26	0.44%	3,359,720
Jan 11, 2026	26.74	27.28	26.74	27.14	27.14	1.12%	764,226
Jan 8, 2026	26.48	27.04	26.40	26.84	26.84	0.68%	1,958,075
Jan 7, 2026	26.66	26.88	26.28	26.66	26.66	1.76%	3,238,859
Jan 6, 2026	27.06	27.12	26.20	26.20	26.20	-3.46%	2,745,741
Jan 5, 2026	27.20	27.52	26.86	27.14	27.14	-0.22%	3,468,855
Jan 4, 2026	27.62	27.64	26.98	27.20	27.20	-1.45%	1,595,718
Jan 1, 2026	27.10	27.64	27.10	27.60	27.60	1.69%	446,487
Dec 31, 2025	27.10	27.30	27.10	27.14	27.14	-0.15%	1,239,073
Dec 30, 2025	27.00	27.20	26.92	27.18	27.18	0.52%	1,556,078