Rabigh Refining and Petrochemical Company (TADAWUL:2380)
Saudi Arabia · Delayed Price · Currency is SAR 15.99
-0.01 (-0.06%)
May 14, 2026, 3:19 PM AST
TADAWUL:2380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 16.00 | 16.30 | 15.81 | 15.99 | 15.99 | -0.06% | 8,292,539 |
| May 13, 2026 | 15.30 | 16.12 | 15.28 | 16.00 | 16.00 | 4.58% | 12,615,152 |
| May 12, 2026 | 14.76 | 15.35 | 14.65 | 15.30 | 15.30 | 3.66% | 12,687,138 |
| May 11, 2026 | 14.12 | 14.95 | 14.12 | 14.76 | 14.76 | 4.24% | 10,164,314 |
| May 10, 2026 | 14.00 | 14.28 | 13.80 | 14.16 | 14.16 | 1.14% | 3,295,487 |
| May 7, 2026 | 13.59 | 14.31 | 13.59 | 14.00 | 14.00 | 3.40% | 8,368,533 |
| May 6, 2026 | 14.60 | 14.60 | 13.39 | 13.54 | 13.54 | -7.26% | 10,442,706 |
| May 5, 2026 | 14.35 | 14.98 | 14.33 | 14.60 | 14.60 | 2.67% | 10,572,477 |
| May 4, 2026 | 14.00 | 14.35 | 13.84 | 14.22 | 14.22 | 0.78% | 6,813,701 |
| May 3, 2026 | 14.79 | 14.82 | 13.99 | 14.11 | 14.11 | -4.86% | 5,795,920 |
| Apr 30, 2026 | 14.90 | 15.06 | 14.60 | 14.83 | 14.83 | -0.13% | 7,580,924 |
| Apr 29, 2026 | 14.57 | 15.00 | 14.27 | 14.85 | 14.85 | 1.92% | 12,202,633 |
| Apr 28, 2026 | 14.08 | 14.84 | 14.08 | 14.57 | 14.57 | 4.74% | 17,201,246 |
| Apr 27, 2026 | 13.91 | 13.91 | 13.37 | 13.91 | 13.91 | 9.96% | 11,587,151 |
| Apr 26, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 10.00% | 3,467,324 |
| Apr 23, 2026 | 10.80 | 11.75 | 10.75 | 11.50 | 11.50 | 6.88% | 13,604,459 |
| Apr 22, 2026 | 10.61 | 10.95 | 10.61 | 10.76 | 10.76 | 1.51% | 5,685,133 |
| Apr 21, 2026 | 10.66 | 10.79 | 10.36 | 10.60 | 10.60 | -1.21% | 4,188,560 |
| Apr 20, 2026 | 10.89 | 11.07 | 10.62 | 10.73 | 10.73 | -1.01% | 4,359,727 |
| Apr 19, 2026 | 10.80 | 10.90 | 10.73 | 10.84 | 10.84 | -1.00% | 1,738,723 |
| Apr 16, 2026 | 10.90 | 10.95 | 10.70 | 10.95 | 10.95 | 0.46% | 2,543,263 |
| Apr 15, 2026 | 10.55 | 10.91 | 10.55 | 10.90 | 10.90 | 2.44% | 5,932,122 |
| Apr 14, 2026 | 10.79 | 10.80 | 10.60 | 10.64 | 10.64 | -2.30% | 5,464,475 |
| Apr 13, 2026 | 11.00 | 11.00 | 10.65 | 10.89 | 10.89 | 2.64% | 7,735,821 |
| Apr 12, 2026 | 10.80 | 10.92 | 10.42 | 10.61 | 10.61 | 0.57% | 5,077,854 |
| Apr 9, 2026 | 10.17 | 10.67 | 10.17 | 10.55 | 10.55 | 4.25% | 9,949,586 |
| Apr 8, 2026 | 10.79 | 10.79 | 9.95 | 10.12 | 10.12 | -6.21% | 13,045,794 |
| Apr 7, 2026 | 10.92 | 11.13 | 10.67 | 10.79 | 10.79 | -1.19% | 5,823,271 |
| Apr 6, 2026 | 11.00 | 11.02 | 10.76 | 10.92 | 10.92 | 0.18% | 3,974,451 |
| Apr 5, 2026 | 10.85 | 11.35 | 10.80 | 10.90 | 10.90 | 0.93% | 10,836,506 |
| Apr 2, 2026 | 10.60 | 10.95 | 10.50 | 10.80 | 10.80 | 4.35% | 10,815,774 |
| Apr 1, 2026 | 10.53 | 10.59 | 9.98 | 10.35 | 10.35 | -1.71% | 6,979,647 |
| Mar 31, 2026 | 10.54 | 10.79 | 10.46 | 10.53 | 10.53 | - | 7,231,874 |
| Mar 30, 2026 | 9.85 | 10.60 | 9.75 | 10.53 | 10.53 | 7.01% | 15,373,263 |
| Mar 29, 2026 | 9.80 | 10.17 | 9.75 | 9.84 | 9.84 | 1.03% | 10,364,076 |
| Mar 26, 2026 | 9.26 | 9.90 | 9.26 | 9.74 | 9.74 | 5.41% | 8,727,609 |
| Mar 25, 2026 | 9.06 | 9.26 | 9.00 | 9.24 | 9.24 | 1.99% | 4,761,559 |
| Mar 24, 2026 | 8.75 | 9.18 | 8.75 | 9.06 | 9.06 | 5.10% | 6,341,625 |
| Mar 16, 2026 | 8.42 | 8.85 | 8.32 | 8.62 | 8.62 | 2.25% | 4,406,212 |
| Mar 15, 2026 | 8.67 | 8.68 | 8.17 | 8.43 | 8.43 | -0.35% | 4,753,521 |
| Mar 12, 2026 | 9.15 | 9.23 | 8.42 | 8.46 | 8.46 | -4.30% | 9,333,361 |
| Mar 11, 2026 | 8.71 | 9.20 | 8.49 | 8.84 | 8.84 | 1.49% | 6,415,566 |
| Mar 10, 2026 | 8.90 | 9.35 | 8.65 | 8.71 | 8.71 | -7.44% | 8,656,733 |
| Mar 9, 2026 | 9.41 | 9.41 | 9.02 | 9.41 | 9.41 | 9.93% | 23,879,784 |
| Mar 8, 2026 | 8.56 | 8.56 | 8.35 | 8.56 | 8.56 | 9.88% | 3,518,706 |
| Mar 5, 2026 | 7.35 | 8.05 | 7.35 | 7.79 | 7.79 | 6.42% | 8,349,713 |
| Mar 4, 2026 | 7.13 | 7.44 | 7.11 | 7.32 | 7.32 | 2.38% | 5,164,599 |
| Mar 3, 2026 | 7.02 | 7.20 | 6.96 | 7.15 | 7.15 | 1.71% | 2,198,064 |
| Mar 2, 2026 | 7.11 | 7.20 | 6.87 | 7.03 | 7.03 | -1.13% | 3,307,779 |
| Mar 1, 2026 | 6.80 | 7.46 | 6.80 | 7.11 | 7.11 | -2.34% | 3,048,981 |