Rabigh Refining and Petrochemical Company (TADAWUL:2380)
Saudi Arabia · Delayed Price · Currency is SAR 8.74
-0.01 (-0.11%)
Nov 12, 2025, 11:46 AM AST
TADAWUL:2380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 8.75 | 8.79 | 8.67 | 8.79 | 8.79 | 0.46% | 205,673 |
| 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% | 22,759,384 |
| Oct 14, 2025 | 8.28 | 8.68 | 8.22 | 8.59 | 8.59 | 4.37% | 14,448,609 |
| Oct 13, 2025 | 7.86 | 8.40 | 7.86 | 8.23 | 8.23 | 5.51% | 11,093,653 |
| 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% | 384,866,092 |
| 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% | 7,881,183 |
| 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 |
| 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 |