Rabigh Refining and Petrochemical Company (TADAWUL:2380)
Saudi Arabia · Delayed Price · Currency is SAR 6.87
-0.16 (-2.28%)
Sep 25, 2025, 3:16 PM AST
TADAWUL:2380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 7.04 | 7.05 | 6.80 | 6.87 | 6.87 | -2.28% | 2,879,490 |
| Sep 24, 2025 | 7.04 | 7.15 | 7.00 | 7.03 | 7.03 | -0.14% | 4,267,259 |
| Sep 22, 2025 | 6.97 | 7.13 | 6.94 | 7.04 | 7.04 | 1.73% | 1,874,477 |
| Sep 21, 2025 | 6.93 | 7.08 | 6.92 | 6.92 | 6.92 | 0.29% | 1,480,249 |
| Sep 18, 2025 | 6.93 | 6.99 | 6.79 | 6.90 | 6.90 | -0.43% | 2,537,280 |
| Sep 17, 2025 | 6.87 | 6.94 | 6.76 | 6.93 | 6.93 | 1.61% | 1,118,341 |
| Sep 16, 2025 | 6.70 | 6.93 | 6.70 | 6.82 | 6.82 | 1.79% | 1,508,877 |
| Sep 15, 2025 | 6.78 | 6.78 | 6.64 | 6.70 | 6.70 | 0.90% | 551,465 |
| Sep 14, 2025 | 6.77 | 6.80 | 6.62 | 6.64 | 6.64 | -1.48% | 567,038 |
| Sep 11, 2025 | 6.68 | 6.85 | 6.62 | 6.74 | 6.74 | 1.20% | 1,172,277 |
| Sep 10, 2025 | 6.62 | 6.67 | 6.50 | 6.66 | 6.66 | 0.91% | 1,080,921 |
| Sep 9, 2025 | 6.53 | 6.60 | 6.48 | 6.60 | 6.60 | 1.07% | 488,192 |
| Sep 8, 2025 | 6.60 | 6.61 | 6.50 | 6.53 | 6.53 | -1.06% | 560,155 |
| Sep 7, 2025 | 6.58 | 6.65 | 6.56 | 6.60 | 6.60 | -0.15% | 651,267 |
| Sep 4, 2025 | 6.65 | 6.68 | 6.52 | 6.61 | 6.61 | -0.60% | 819,759 |
| Sep 3, 2025 | 6.49 | 6.71 | 6.48 | 6.65 | 6.65 | 2.62% | 1,920,602 |
| Sep 2, 2025 | 6.56 | 6.61 | 6.26 | 6.48 | 6.48 | -1.97% | 4,259,313 |
| Sep 1, 2025 | 7.00 | 7.01 | 6.52 | 6.61 | 6.61 | -5.71% | 4,901,776 |
| Aug 31, 2025 | 7.54 | 7.60 | 6.90 | 7.01 | 7.01 | -5.14% | 5,065,655 |
| Aug 28, 2025 | 7.50 | 7.52 | 7.39 | 7.39 | 7.39 | -1.86% | 1,045,851 |
| Aug 27, 2025 | 7.55 | 7.65 | 7.50 | 7.53 | 7.53 | -0.92% | 977,196 |
| Aug 26, 2025 | 7.52 | 7.65 | 7.50 | 7.60 | 7.60 | 0.80% | 883,995 |
| Aug 25, 2025 | 7.65 | 7.67 | 7.43 | 7.54 | 7.54 | -1.44% | 1,142,216 |
| Aug 24, 2025 | 7.60 | 7.87 | 7.59 | 7.65 | 7.65 | 0.66% | 1,773,895 |
| Aug 21, 2025 | 7.52 | 7.67 | 7.51 | 7.60 | 7.60 | 1.06% | 1,513,333 |
| Aug 20, 2025 | 7.50 | 7.56 | 7.39 | 7.52 | 7.52 | - | 976,790 |
| Aug 19, 2025 | 7.66 | 7.74 | 7.50 | 7.52 | 7.52 | -1.96% | 941,656 |
| Aug 18, 2025 | 7.30 | 7.84 | 7.22 | 7.67 | 7.67 | 5.94% | 5,447,862 |
| Aug 17, 2025 | 7.12 | 7.26 | 7.12 | 7.24 | 7.24 | 1.69% | 1,179,243 |
| Aug 14, 2025 | 7.04 | 7.16 | 7.00 | 7.12 | 7.12 | 1.14% | 1,774,538 |
| Aug 13, 2025 | 7.16 | 7.16 | 7.00 | 7.04 | 7.04 | -0.98% | 741,692 |
| Aug 12, 2025 | 7.14 | 7.23 | 7.09 | 7.11 | 7.11 | -1.93% | 989,989 |
| Aug 11, 2025 | 7.30 | 7.30 | 7.16 | 7.25 | 7.25 | -0.68% | 563,994 |
| Aug 10, 2025 | 7.29 | 7.40 | 7.22 | 7.30 | 7.30 | -0.14% | 717,473 |
| Aug 7, 2025 | 7.29 | 7.46 | 7.18 | 7.31 | 7.31 | -0.68% | 1,691,640 |
| Aug 6, 2025 | 7.24 | 7.46 | 7.18 | 7.36 | 7.36 | 1.66% | 1,441,943 |
| Aug 5, 2025 | 7.01 | 7.29 | 6.99 | 7.24 | 7.24 | 3.28% | 1,563,602 |
| Aug 4, 2025 | 6.98 | 7.04 | 6.93 | 7.01 | 7.01 | 0.14% | 498,437 |
| Aug 3, 2025 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | -1.69% | 329,804 |
| Jul 31, 2025 | 7.17 | 7.17 | 7.06 | 7.12 | 7.12 | -0.56% | 330,959 |
| Jul 30, 2025 | 7.12 | 7.16 | 7.06 | 7.16 | 7.16 | 0.56% | 605,618 |
| Jul 29, 2025 | 7.25 | 7.25 | 7.07 | 7.12 | 7.12 | -2.06% | 513,828 |
| Jul 28, 2025 | 7.19 | 7.39 | 7.19 | 7.27 | 7.27 | 1.11% | 480,788 |
| Jul 27, 2025 | 7.36 | 7.36 | 7.19 | 7.19 | 7.19 | -2.31% | 501,071 |
| Jul 24, 2025 | 7.16 | 7.36 | 7.10 | 7.36 | 7.36 | 2.79% | 1,038,333 |
| Jul 23, 2025 | 7.05 | 7.18 | 7.02 | 7.16 | 7.16 | 1.56% | 721,636 |
| Jul 22, 2025 | 7.21 | 7.23 | 7.03 | 7.05 | 7.05 | -2.22% | 924,546 |
| Jul 21, 2025 | 7.31 | 7.32 | 7.17 | 7.21 | 7.21 | -1.23% | 566,975 |
| Jul 20, 2025 | 7.38 | 7.42 | 7.28 | 7.30 | 7.30 | -1.08% | 663,753 |
| Jul 17, 2025 | 7.36 | 7.42 | 7.29 | 7.38 | 7.38 | 0.27% | 859,363 |