Riyad Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	20.37	20.77	20.14	20.14	20.14	-0.98%	6,334,644
May 20, 2026	20.32	20.42	20.22	20.34	20.34	0.39%	1,490,352
May 19, 2026	20.26	20.38	20.20	20.26	20.26	0.05%	1,985,123
May 18, 2026	20.36	20.56	20.22	20.25	20.25	-1.22%	2,882,747
May 17, 2026	20.48	20.58	20.44	20.50	20.50	0.39%	1,055,695
May 14, 2026	20.37	20.56	20.37	20.42	20.42	0.34%	1,362,833
May 13, 2026	20.49	20.66	20.35	20.35	20.35	-1.69%	2,262,223
May 12, 2026	20.94	21.10	20.70	20.70	20.70	-0.72%	2,034,621
May 11, 2026	20.84	21.02	20.74	20.85	20.85	-0.14%	2,574,139
May 10, 2026	20.90	21.02	20.73	20.88	20.88	0.19%	716,507
May 7, 2026	20.90	21.05	20.80	20.84	20.84	-0.05%	2,634,268
May 6, 2026	20.76	21.03	20.76	20.85	20.85	-0.24%	2,832,590
May 5, 2026	20.71	20.93	20.61	20.90	20.90	0.77%	2,621,988
May 4, 2026	20.52	20.87	20.52	20.74	20.74	-0.14%	2,195,505
May 3, 2026	20.85	20.91	20.68	20.77	20.77	0.10%	862,702
Apr 30, 2026	21.27	21.27	20.75	20.75	20.75	-2.35%	4,753,243
Apr 29, 2026	21.28	21.30	21.14	21.25	21.25	0.24%	2,071,912
Apr 28, 2026	21.25	21.44	21.20	21.20	21.20	0.24%	2,753,705
Apr 27, 2026	21.43	21.43	21.08	21.15	21.15	-0.84%	3,687,075
Apr 26, 2026	21.44	21.53	21.24	21.33	21.33	-0.56%	835,396
Apr 23, 2026	21.77	21.77	21.40	21.45	21.45	-1.47%	2,665,585
Apr 22, 2026	21.85	21.94	21.65	21.77	21.77	0.51%	1,940,032
Apr 21, 2026	21.91	22.03	21.66	21.66	21.66	-0.23%	2,807,993
Apr 20, 2026	21.88	22.02	21.68	21.71	21.71	-0.87%	1,705,075
Apr 19, 2026	22.35	22.35	21.85	21.90	21.90	-1.57%	1,424,180
Apr 16, 2026	22.35	22.38	22.19	22.25	22.25	-0.45%	2,141,088
Apr 15, 2026	22.10	22.35	22.10	22.35	22.35	1.22%	3,881,856
Apr 14, 2026	22.15	22.15	21.95	22.08	22.08	-0.09%	3,325,712
Apr 13, 2026	21.60	22.10	21.59	22.10	22.10	2.31%	5,408,085
Apr 12, 2026	21.60	21.80	21.50	21.60	21.60	-	1,156,668
Apr 9, 2026	21.55	21.69	21.39	21.60	21.60	0.51%	3,378,750
Apr 8, 2026	21.54	21.69	21.30	21.49	21.49	1.37%	4,548,387
Apr 7, 2026	21.64	21.64	21.20	21.20	21.20	-1.12%	2,030,467
Apr 6, 2026	21.46	21.65	21.33	21.44	21.44	0.13%	2,478,268
Apr 5, 2026	21.93	22.01	21.77	21.83	21.41	-0.41%	2,210,823
Apr 2, 2026	22.23	22.23	21.87	21.92	21.50	-1.02%	3,517,685
Apr 1, 2026	22.28	22.41	21.99	22.14	21.72	0.14%	4,569,529
Mar 31, 2026	21.84	22.35	21.84	22.11	21.69	1.24%	5,014,023
Mar 30, 2026	21.63	22.04	21.63	21.84	21.43	0.55%	3,122,141
Mar 29, 2026	21.69	21.80	21.62	21.72	21.31	0.14%	1,032,901
Mar 26, 2026	21.78	21.81	21.50	21.69	21.28	-0.41%	3,226,425
Mar 25, 2026	21.60	21.83	21.57	21.78	21.37	0.14%	3,566,273
Mar 24, 2026	21.53	21.86	21.44	21.75	21.34	1.19%	4,867,913
Mar 16, 2026	21.30	21.51	21.06	21.50	21.09	1.49%	4,674,787
Mar 15, 2026	21.39	21.47	21.09	21.18	20.78	-0.98%	1,411,029
Mar 12, 2026	21.69	21.71	21.27	21.39	20.99	-1.18%	3,320,653
Mar 11, 2026	21.65	21.75	21.54	21.65	21.24	0.28%	2,383,738
Mar 10, 2026	21.06	21.59	20.97	21.59	21.18	2.49%	3,419,719
Mar 9, 2026	21.75	21.75	20.79	21.06	20.66	0.29%	2,126,758
Mar 8, 2026	20.90	21.14	20.81	21.00	20.60	0.94%	1,113,399