Rabigh Refining and Petrochemical Company (TADAWUL:2380)
Saudi Arabia · Delayed Price · Currency is SAR 6.90
-0.03 (-0.43%)
Feb 3, 2026, 11:36 AM AST
TADAWUL:2380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.02 | 7.02 | 6.85 | 6.89 | - | -0.58% | 1,091,126 |
| Feb 2, 2026 | 6.80 | 7.00 | 6.70 | 6.93 | 6.93 | 1.02% | 2,499,200 |
| Feb 1, 2026 | 7.14 | 7.20 | 6.82 | 6.86 | 6.86 | -3.79% | 2,816,658 |
| Jan 29, 2026 | 6.84 | 7.38 | 6.75 | 7.13 | 7.13 | 3.48% | 6,746,594 |
| Jan 28, 2026 | 6.77 | 6.91 | 6.75 | 6.89 | 6.89 | 1.92% | 2,420,678 |
| Jan 27, 2026 | 6.64 | 6.81 | 6.64 | 6.76 | 6.76 | 2.11% | 2,987,158 |
| Jan 26, 2026 | 6.70 | 6.73 | 6.59 | 6.62 | 6.62 | -0.90% | 2,186,281 |
| Jan 25, 2026 | 6.58 | 6.72 | 6.57 | 6.68 | 6.68 | 1.67% | 2,295,982 |
| Jan 22, 2026 | 6.55 | 6.66 | 6.49 | 6.57 | 6.57 | 0.31% | 2,252,830 |
| Jan 21, 2026 | 6.46 | 6.57 | 6.37 | 6.55 | 6.55 | 1.39% | 1,485,976 |
| Jan 20, 2026 | 6.58 | 6.58 | 6.45 | 6.46 | 6.46 | -1.67% | 1,251,686 |
| Jan 19, 2026 | 6.78 | 6.78 | 6.54 | 6.57 | 6.57 | -2.95% | 1,954,118 |
| Jan 18, 2026 | 6.71 | 6.83 | 6.71 | 6.77 | 6.77 | 1.50% | 964,650 |
| Jan 15, 2026 | 6.70 | 6.80 | 6.65 | 6.67 | 6.67 | -1.33% | 1,730,046 |
| Jan 14, 2026 | 6.79 | 6.84 | 6.67 | 6.76 | 6.76 | -0.44% | 1,478,945 |
| Jan 13, 2026 | 6.82 | 6.88 | 6.74 | 6.79 | 6.79 | -0.59% | 891,803 |
| Jan 12, 2026 | 6.64 | 6.85 | 6.60 | 6.83 | 6.83 | 2.86% | 1,877,172 |
| Jan 11, 2026 | 6.50 | 6.64 | 6.43 | 6.64 | 6.64 | 2.79% | 2,217,450 |
| Jan 8, 2026 | 6.60 | 6.60 | 6.36 | 6.46 | 6.46 | -2.27% | 2,065,381 |
| Jan 7, 2026 | 6.90 | 6.90 | 6.59 | 6.61 | 6.61 | -0.60% | 2,126,668 |
| Jan 6, 2026 | 6.64 | 6.71 | 6.60 | 6.65 | 6.65 | 0.45% | 536,496 |
| Jan 5, 2026 | 6.80 | 6.90 | 6.62 | 6.62 | 6.62 | -2.65% | 1,089,083 |
| Jan 4, 2026 | 6.91 | 6.91 | 6.79 | 6.80 | 6.80 | -1.59% | 535,509 |
| Jan 1, 2026 | 6.84 | 6.98 | 6.84 | 6.91 | 6.91 | 1.02% | 516,734 |
| Dec 31, 2025 | 6.77 | 6.87 | 6.73 | 6.84 | 6.84 | 1.94% | 1,096,554 |
| Dec 30, 2025 | 6.79 | 6.82 | 6.66 | 6.71 | 6.71 | -1.03% | 771,602 |
| Dec 29, 2025 | 6.62 | 6.86 | 6.62 | 6.78 | 6.78 | 1.19% | 780,431 |
| Dec 28, 2025 | 6.85 | 6.88 | 6.69 | 6.70 | 6.70 | -2.33% | 908,129 |
| Dec 25, 2025 | 6.93 | 6.96 | 6.86 | 6.86 | 6.86 | -1.29% | 494,658 |
| Dec 24, 2025 | 7.07 | 7.12 | 6.90 | 6.95 | 6.95 | -1.42% | 1,167,546 |
| Dec 23, 2025 | 7.07 | 7.15 | 7.04 | 7.05 | 7.05 | -0.28% | 1,106,638 |
| Dec 22, 2025 | 7.11 | 7.14 | 7.01 | 7.07 | 7.07 | -0.56% | 1,533,815 |
| Dec 21, 2025 | 6.94 | 7.15 | 6.93 | 7.11 | 7.11 | 2.45% | 1,703,149 |
| Dec 18, 2025 | 6.90 | 6.94 | 6.78 | 6.94 | 6.94 | 0.73% | 1,248,344 |
| Dec 17, 2025 | 7.00 | 7.00 | 6.85 | 6.89 | 6.89 | -1.57% | 3,446,323 |
| Dec 16, 2025 | 7.35 | 7.35 | 6.97 | 7.00 | 7.00 | -4.76% | 1,946,645 |
| Dec 15, 2025 | 7.29 | 7.36 | 7.27 | 7.35 | 7.35 | 0.68% | 784,008 |
| Dec 14, 2025 | 7.28 | 7.41 | 7.27 | 7.30 | 7.30 | -2.01% | 1,519,062 |
| Dec 11, 2025 | 7.53 | 7.54 | 7.32 | 7.45 | 7.45 | -1.06% | 1,237,211 |
| Dec 10, 2025 | 7.58 | 7.66 | 7.43 | 7.53 | 7.53 | -0.26% | 1,433,709 |
| Dec 9, 2025 | 7.16 | 7.55 | 7.16 | 7.55 | 7.55 | 3.28% | 1,253,827 |
| Dec 8, 2025 | 7.39 | 7.45 | 7.25 | 7.31 | 7.31 | -0.14% | 729,110 |
| Dec 7, 2025 | 7.34 | 7.45 | 7.26 | 7.32 | 7.32 | 0.97% | 1,022,348 |
| Dec 4, 2025 | 7.12 | 7.36 | 7.09 | 7.25 | 7.25 | 1.83% | 2,662,746 |
| 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 |