Rabigh Refining and Petrochemical Company (TADAWUL:2380)
Saudi Arabia · Delayed Price · Currency is SAR 7.12
+0.07 (0.99%)
At close: Dec 3, 2025
TADAWUL:2380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7.07 | 7.23 | 7.07 | 7.12 | 7.12 | 0.99% | 1,844,888 |
| Dec 2, 2025 | 7.20 | 7.28 | 7.01 | 7.05 | 7.05 | -2.62% | 1,613,692 |
| Dec 1, 2025 | 7.30 | 7.35 | 7.16 | 7.24 | 7.24 | -0.28% | 1,807,287 |
| Nov 30, 2025 | 7.62 | 7.68 | 7.22 | 7.26 | 7.26 | -4.60% | 1,222,936 |
| Nov 27, 2025 | 7.75 | 7.75 | 7.55 | 7.61 | 7.61 | -1.42% | 1,304,735 |
| Nov 26, 2025 | 7.75 | 7.75 | 7.60 | 7.72 | 7.72 | -0.39% | 1,187,700 |
| Nov 25, 2025 | 8.02 | 8.05 | 7.69 | 7.75 | 7.75 | -3.00% | 1,643,642 |
| Nov 24, 2025 | 8.04 | 8.13 | 7.92 | 7.99 | 7.99 | -0.62% | 1,120,640 |
| Nov 23, 2025 | 8.23 | 8.29 | 8.03 | 8.04 | 8.04 | -2.43% | 890,272 |
| Nov 20, 2025 | 8.32 | 8.36 | 8.18 | 8.24 | 8.24 | -0.72% | 859,108 |
| Nov 19, 2025 | 8.26 | 8.35 | 8.24 | 8.30 | 8.30 | 0.61% | 1,230,749 |
| Nov 18, 2025 | 8.55 | 8.55 | 8.18 | 8.25 | 8.25 | -3.17% | 3,682,684 |
| Nov 17, 2025 | 8.59 | 8.73 | 8.40 | 8.52 | 8.52 | -0.81% | 2,653,935 |
| Nov 16, 2025 | 8.95 | 9.21 | 8.54 | 8.59 | 8.59 | -4.02% | 5,454,585 |
| Nov 13, 2025 | 8.60 | 9.00 | 8.60 | 8.95 | 8.95 | 3.71% | 3,894,143 |
| Nov 12, 2025 | 8.75 | 8.80 | 8.60 | 8.63 | 8.63 | -1.37% | 1,446,171 |
| Nov 11, 2025 | 8.60 | 8.75 | 8.18 | 8.75 | 8.75 | 0.69% | 7,478,410 |
| Nov 10, 2025 | 8.71 | 8.91 | 8.65 | 8.69 | 8.69 | -0.23% | 1,687,799 |
| Nov 9, 2025 | 8.60 | 8.77 | 8.60 | 8.71 | 8.71 | 1.28% | 1,866,220 |
| Nov 6, 2025 | 8.63 | 8.68 | 8.59 | 8.60 | 8.60 | -0.35% | 3,165,135 |
| Nov 5, 2025 | 8.61 | 8.76 | 8.58 | 8.63 | 8.63 | 0.23% | 2,562,110 |
| Nov 4, 2025 | 8.64 | 8.79 | 8.60 | 8.61 | 8.61 | 0.12% | 2,926,074 |
| Nov 3, 2025 | 8.62 | 8.76 | 8.55 | 8.60 | 8.60 | -0.46% | 4,467,568 |
| Nov 2, 2025 | 8.85 | 9.02 | 8.59 | 8.64 | 8.64 | -3.89% | 4,151,272 |
| Oct 30, 2025 | 8.96 | 9.08 | 8.90 | 8.99 | 8.99 | 0.45% | 2,071,800 |
| Oct 29, 2025 | 9.10 | 9.13 | 8.86 | 8.95 | 8.95 | -1.65% | 4,125,293 |
| Oct 28, 2025 | 9.13 | 9.21 | 9.06 | 9.10 | 9.10 | -0.44% | 2,013,941 |
| Oct 27, 2025 | 9.09 | 9.15 | 8.91 | 9.14 | 9.14 | 0.55% | 2,863,207 |
| Oct 26, 2025 | 9.19 | 9.21 | 9.04 | 9.09 | 9.09 | - | 2,512,181 |
| Oct 23, 2025 | 8.85 | 9.20 | 8.80 | 9.09 | 9.09 | 2.71% | 6,669,987 |
| Oct 22, 2025 | 9.10 | 9.25 | 8.78 | 8.85 | 8.85 | -2.53% | 6,761,018 |
| Oct 21, 2025 | 9.27 | 9.38 | 9.08 | 9.08 | 9.08 | -1.63% | 5,035,653 |
| Oct 20, 2025 | 9.09 | 9.38 | 9.01 | 9.23 | 9.23 | 1.54% | 9,846,666 |
| Oct 19, 2025 | 9.05 | 9.35 | 9.01 | 9.09 | 9.09 | 0.44% | 5,085,382 |
| Oct 16, 2025 | 9.34 | 9.48 | 9.00 | 9.05 | 9.05 | -2.79% | 9,764,024 |
| Oct 15, 2025 | 8.59 | 9.44 | 8.59 | 9.31 | 9.31 | 8.38% | 22,759,380 |
| Oct 14, 2025 | 8.28 | 8.68 | 8.22 | 8.59 | 8.59 | 4.37% | 14,448,600 |
| Oct 13, 2025 | 7.86 | 8.40 | 7.86 | 8.23 | 8.23 | 5.51% | 11,093,650 |
| Oct 12, 2025 | 7.81 | 7.91 | 7.69 | 7.80 | 7.80 | -1.14% | 2,992,009 |
| Oct 9, 2025 | 8.02 | 8.08 | 7.82 | 7.89 | 7.89 | 2.47% | 11,331,580 |
| Oct 8, 2025 | 7.72 | 8.10 | 7.64 | 7.70 | 7.70 | -0.26% | 384,866,000 |
| Oct 7, 2025 | 7.80 | 7.83 | 7.70 | 7.72 | 7.72 | -1.03% | 1,449,942 |
| Oct 6, 2025 | 7.70 | 7.85 | 7.67 | 7.80 | 7.80 | 1.30% | 1,685,130 |
| Oct 5, 2025 | 7.79 | 7.90 | 7.70 | 7.70 | 7.70 | -1.41% | 1,450,631 |
| Oct 2, 2025 | 7.51 | 7.90 | 7.51 | 7.81 | 7.81 | 4.13% | 5,041,085 |
| Oct 1, 2025 | 7.26 | 7.53 | 7.25 | 7.50 | 7.50 | 1.63% | 3,164,421 |
| Sep 30, 2025 | 6.96 | 7.39 | 6.96 | 7.38 | 7.38 | 6.65% | 7,881,183 |
| Sep 29, 2025 | 6.89 | 6.97 | 6.86 | 6.92 | 6.92 | 0.44% | 1,245,755 |
| Sep 28, 2025 | 6.87 | 6.97 | 6.87 | 6.89 | 6.89 | 0.29% | 1,429,282 |
| Sep 25, 2025 | 7.04 | 7.05 | 6.80 | 6.87 | 6.87 | -2.28% | 2,879,490 |