Riyad Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	20.07	20.15	19.82	19.90	19.90	-1.24%	3,740,154
Sep 30, 2026	20.04	20.15	20.02	20.15	20.15	0.55%	2,866,613
Sep 29, 2026	20.17	20.17	20.04	20.04	20.04	-0.10%	2,771,783
Sep 28, 2026	20.12	20.24	20.06	20.06	20.06	-0.64%	1,667,987
Sep 27, 2026	20.08	20.20	20.02	20.19	20.19	0.70%	975,887
Sep 24, 2026	20.11	20.19	20.05	20.05	20.05	-0.25%	2,073,300
Sep 22, 2026	20.09	20.16	20.02	20.10	20.10	0.45%	3,107,504
Sep 21, 2026	20.05	20.15	20.00	20.01	20.01	-0.20%	2,372,147
Sep 20, 2026	20.19	20.19	20.00	20.05	20.05	-0.64%	2,042,710
Sep 17, 2026	20.18	20.24	20.10	20.18	20.18	0.25%	4,086,131
Sep 16, 2026	20.16	20.29	20.09	20.13	20.13	0.10%	1,560,728
Sep 15, 2026	20.32	20.32	20.11	20.11	20.11	-1.13%	2,238,920
Sep 14, 2026	20.18	20.34	20.18	20.34	20.34	0.69%	1,778,881
Sep 13, 2026	20.35	20.36	20.17	20.20	20.20	-0.83%	2,534,294
Sep 10, 2026	20.57	20.62	20.36	20.37	20.37	-1.36%	2,382,149
Sep 9, 2026	20.56	20.66	20.53	20.65	20.65	0.44%	1,573,158
Sep 8, 2026	20.58	20.66	20.56	20.56	20.56	-0.10%	783,083
Sep 7, 2026	20.80	20.85	20.58	20.58	20.58	-0.72%	1,225,482
Sep 6, 2026	20.72	20.82	20.68	20.73	20.73	0.10%	512,952
Sep 3, 2026	20.50	20.73	20.50	20.71	20.71	1.12%	1,850,073
Sep 2, 2026	20.67	20.72	20.48	20.48	20.48	-0.87%	2,048,009
Sep 1, 2026	20.90	20.90	20.65	20.66	20.66	-1.15%	4,693,161
Aug 31, 2026	20.70	20.90	20.60	20.90	20.90	0.92%	3,808,106
Aug 30, 2026	20.81	20.91	20.67	20.71	20.71	-0.67%	1,084,131
Aug 27, 2026	21.06	21.15	20.85	20.85	20.85	-1.00%	1,572,909
Aug 26, 2026	20.90	21.06	20.86	21.06	21.06	0.81%	2,991,953
Aug 25, 2026	20.80	20.90	20.72	20.89	20.89	0.43%	5,283,247
Aug 24, 2026	20.69	20.80	20.63	20.80	20.80	0.87%	3,041,367
Aug 23, 2026	20.49	20.65	20.48	20.62	20.62	0.63%	1,466,451
Aug 20, 2026	20.39	20.54	20.39	20.49	20.49	0.64%	2,193,738
Aug 19, 2026	20.16	20.37	20.16	20.36	20.36	0.99%	1,880,223
Aug 18, 2026	20.28	20.39	20.16	20.16	20.16	-0.54%	2,971,135
Aug 17, 2026	20.40	20.48	20.26	20.27	20.27	-0.15%	4,017,260
Aug 16, 2026	20.41	20.52	20.21	20.30	20.30	0.30%	1,636,720
Aug 13, 2026	20.14	20.32	20.09	20.24	20.24	0.95%	2,237,144
Aug 12, 2026	20.45	20.45	20.00	20.05	20.05	-2.62%	12,026,776
Aug 11, 2026	20.46	20.60	20.34	20.59	20.59	1.08%	1,584,942
Aug 10, 2026	20.41	20.50	20.35	20.37	20.37	-0.10%	2,021,332
Aug 9, 2026	20.42	20.50	20.38	20.39	20.39	-0.15%	1,212,964
Aug 6, 2026	20.35	20.50	20.32	20.42	20.42	0.59%	2,742,820
Aug 5, 2026	20.27	20.42	20.22	20.30	20.30	0.45%	3,283,833
Aug 4, 2026	20.28	20.50	20.21	20.21	20.21	-0.39%	4,012,145
Aug 3, 2026	20.13	20.30	20.06	20.29	20.29	0.79%	1,749,042
Aug 2, 2026	20.30	20.36	20.13	20.13	20.13	-1.03%	930,021
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