Riyad Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	19.80	20.34	19.71	20.34	20.34	3.35%	3,917,584
Jul 29, 2026	20.10	20.22	19.60	19.68	19.68	-2.43%	5,740,665
Jul 28, 2026	20.95	20.97	20.76	20.81	20.17	-0.76%	3,811,836
Jul 27, 2026	20.90	21.12	20.89	20.97	20.33	0.24%	4,513,814
Jul 26, 2026	21.04	21.04	20.88	20.92	20.28	-0.76%	986,542
Jul 23, 2026	21.22	21.22	20.99	21.08	20.43	-0.38%	2,562,462
Jul 22, 2026	20.82	21.19	20.82	21.16	20.51	1.24%	2,499,661
Jul 21, 2026	21.17	21.29	20.82	20.90	20.26	-0.81%	5,543,647
Jul 20, 2026	20.74	21.09	20.67	21.07	20.42	1.79%	3,326,827
Jul 19, 2026	20.62	20.70	20.52	20.70	20.06	-	458,975
Jul 16, 2026	20.54	20.70	20.43	20.70	20.06	0.63%	4,078,511
Jul 15, 2026	20.12	20.57	20.02	20.57	19.94	2.44%	3,057,965
Jul 14, 2026	20.42	20.46	20.01	20.08	19.46	-1.95%	2,279,607
Jul 13, 2026	20.57	20.63	20.40	20.48	19.85	-0.49%	2,254,900
Jul 12, 2026	20.60	20.60	20.41	20.58	19.95	-0.10%	352,004
Jul 9, 2026	20.68	20.68	20.45	20.60	19.97	0.24%	1,965,846
Jul 8, 2026	20.35	20.60	20.33	20.55	19.92	1.03%	3,086,784
Jul 7, 2026	20.17	20.34	20.17	20.34	19.71	0.74%	3,630,259
Jul 6, 2026	20.06	20.19	20.06	20.19	19.57	0.65%	2,062,833
Jul 5, 2026	20.03	20.14	20.00	20.06	19.44	0.20%	1,766,678
Jul 2, 2026	20.06	20.11	20.00	20.02	19.40	-0.20%	3,709,721
Jul 1, 2026	19.99	20.15	19.98	20.06	19.44	0.75%	3,743,631
Jun 30, 2026	20.04	20.20	19.91	19.91	19.30	-0.80%	6,448,550
Jun 29, 2026	20.19	20.28	20.01	20.07	19.45	-0.74%	6,386,061
Jun 28, 2026	20.51	20.65	20.21	20.22	19.60	-1.41%	2,595,922
Jun 25, 2026	20.65	20.73	20.50	20.51	19.88	-1.11%	4,500,026
Jun 24, 2026	21.03	21.03	20.74	20.74	20.10	-1.10%	3,538,657
Jun 23, 2026	20.97	21.11	20.90	20.97	20.33	-0.24%	1,930,330
Jun 22, 2026	20.95	21.02	20.83	21.02	20.37	0.33%	1,457,460
Jun 21, 2026	20.90	21.00	20.85	20.95	20.31	0.24%	492,656
Jun 18, 2026	21.02	21.16	20.90	20.90	20.26	-0.57%	4,471,042
Jun 17, 2026	21.06	21.12	20.91	21.02	20.37	-0.57%	2,480,019
Jun 16, 2026	20.79	21.48	20.76	21.14	20.49	1.68%	5,091,719
Jun 15, 2026	21.00	21.05	20.73	20.79	20.15	0.97%	4,040,319
Jun 14, 2026	20.31	20.59	20.30	20.59	19.96	1.73%	1,928,984
Jun 11, 2026	20.21	20.24	20.08	20.24	19.62	0.15%	2,289,749
Jun 10, 2026	20.78	20.78	20.18	20.21	19.59	-2.65%	2,746,564
Jun 9, 2026	20.19	20.76	20.15	20.76	20.12	2.82%	4,229,408
Jun 8, 2026	20.00	20.21	19.90	20.19	19.57	0.90%	2,608,881
Jun 7, 2026	20.05	20.12	19.96	20.01	19.39	-	1,444,249
Jun 4, 2026	20.04	20.14	20.01	20.01	19.39	-0.15%	2,534,388
Jun 3, 2026	20.31	20.40	20.04	20.04	19.42	-1.33%	3,888,765
Jun 2, 2026	20.31	20.50	20.24	20.31	19.69	-	1,568,680
Jun 1, 2026	20.18	20.50	20.01	20.31	19.69	-0.49%	5,981,597
May 31, 2026	20.44	20.57	20.35	20.41	19.78	1.34%	743,310
May 21, 2026	20.37	20.77	20.14	20.14	19.52	-0.98%	6,334,644
May 20, 2026	20.32	20.42	20.22	20.34	19.71	0.39%	1,490,352
May 19, 2026	20.26	20.38	20.20	20.26	19.64	0.05%	1,985,123
May 18, 2026	20.36	20.56	20.22	20.25	19.63	-1.22%	2,882,747
May 17, 2026	20.48	20.58	20.44	20.50	19.87	0.39%	1,055,695