Rabigh Refining and Petrochemical Company (TADAWUL:2380)
Saudi Arabia · Delayed Price · Currency is SAR 9.06
-0.03 (-0.33%)
Oct 20, 2025, 11:45 AM AST
TADAWUL:2380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |