Rabigh Refining and Petrochemical Company (TADAWUL:2380)
Saudi Arabia · Delayed Price · Currency is SAR 7.04
-0.07 (-0.98%)
Aug 13, 2025, 3:15 PM AST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 7.46 | 7.46 | 7.32 | 7.36 | 7.36 | -1.21% | 740,225 |
| Jul 15, 2025 | 7.43 | 7.70 | 7.43 | 7.45 | 7.45 | -0.13% | 1,927,275 |
| Jul 14, 2025 | 7.44 | 7.46 | 7.32 | 7.46 | 7.46 | 0.27% | 977,606 |
| Jul 13, 2025 | 7.56 | 7.62 | 7.41 | 7.44 | 7.44 | -2.11% | 1,297,054 |
| Jul 10, 2025 | 7.58 | 7.60 | 7.52 | 7.60 | 7.60 | - | 855,065 |
| Jul 9, 2025 | 7.65 | 7.70 | 7.56 | 7.60 | 7.60 | -0.26% | 1,044,950 |
| Jul 8, 2025 | 7.74 | 8.00 | 7.50 | 7.62 | 7.62 | -1.42% | 2,458,218 |
| Jul 7, 2025 | 7.90 | 7.90 | 7.70 | 7.73 | 7.73 | -1.78% | 1,559,038 |
| Jul 6, 2025 | 7.94 | 8.05 | 7.84 | 7.87 | 7.87 | -0.88% | 941,124 |
| Jul 3, 2025 | 7.82 | 8.15 | 7.82 | 7.94 | 7.94 | -0.87% | 2,305,559 |
| Jul 2, 2025 | 7.98 | 8.16 | 7.88 | 8.01 | 8.01 | 0.88% | 5,657,966 |
| Jul 1, 2025 | 7.24 | 7.94 | 7.24 | 7.94 | 7.94 | 9.97% | 8,316,376 |
| Jun 30, 2025 | 7.22 | 7.59 | 7.15 | 7.22 | 7.22 | - | 3,789,220 |
| Jun 29, 2025 | 7.13 | 7.34 | 7.11 | 7.22 | 7.22 | 0.56% | 1,453,748 |
| Jun 26, 2025 | 6.87 | 7.28 | 6.83 | 7.18 | 7.18 | 4.82% | 3,791,628 |
| Jun 25, 2025 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | - | 894,216 |
| Jun 24, 2025 | 6.89 | 6.91 | 6.72 | 6.85 | 6.85 | 2.24% | 1,884,850 |
| Jun 23, 2025 | 6.60 | 6.73 | 6.60 | 6.70 | 6.70 | 1.52% | 677,258 |
| Jun 22, 2025 | 6.68 | 6.75 | 6.59 | 6.60 | 6.60 | -1.20% | 805,062 |
| Jun 19, 2025 | 6.68 | 6.71 | 6.60 | 6.68 | 6.68 | -0.74% | 1,100,238 |
| Jun 18, 2025 | 6.70 | 6.75 | 6.59 | 6.73 | 6.73 | 0.45% | 782,768 |
| Jun 17, 2025 | 6.91 | 6.93 | 6.65 | 6.70 | 6.70 | -3.18% | 1,617,297 |
| Jun 16, 2025 | 6.85 | 6.95 | 6.84 | 6.92 | 6.92 | 1.62% | 1,234,276 |
| Jun 15, 2025 | 6.42 | 6.89 | 6.42 | 6.81 | 6.81 | -1.16% | 871,783 |
| Jun 12, 2025 | 6.97 | 7.05 | 6.87 | 6.89 | 6.89 | -1.57% | 1,294,193 |
| Jun 11, 2025 | 6.90 | 7.04 | 6.86 | 7.00 | 7.00 | 2.49% | 1,519,154 |
| May 29, 2025 | 6.83 | 6.90 | 6.76 | 6.83 | 6.83 | 1.04% | 887,460 |
| May 28, 2025 | 6.65 | 6.78 | 6.64 | 6.76 | 6.76 | 1.65% | 369,895 |
| May 27, 2025 | 6.74 | 6.74 | 6.63 | 6.65 | 6.65 | -1.34% | 386,439 |
| May 26, 2025 | 6.75 | 6.80 | 6.68 | 6.74 | 6.74 | 0.30% | 603,777 |