Riyadh Steel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	1.43	1.43	1.43	1.43	1.43	-	502
Jun 10, 2026	1.43	1.43	1.43	1.43	1.43	-	997
Jun 9, 2026	1.43	1.43	1.43	1.43	1.43	3.62%	2
Jun 8, 2026	1.43	1.43	1.43	1.43	1.38	-	181
Jun 7, 2026	1.43	1.43	1.43	1.43	1.38	-	1,997
Jun 4, 2026	1.43	1.43	1.43	1.43	1.38	0.70%	3,543
Jun 3, 2026	1.42	1.42	1.42	1.42	1.37	-	12,936
Jun 2, 2026	1.42	1.42	1.42	1.42	1.37	-	348
Jun 1, 2026	1.37	1.42	1.37	1.42	1.37	3.65%	16,703
May 31, 2026	1.37	1.37	1.37	1.37	1.32	-	316
May 21, 2026	1.37	1.37	1.37	1.37	1.32	0.74%	16,539
May 20, 2026	1.33	1.36	1.32	1.36	1.31	-3.55%	46,534
May 19, 2026	1.41	1.41	1.41	1.41	1.36	0.71%	22,647
May 18, 2026	1.40	1.41	1.40	1.40	1.35	3.70%	125,280
May 17, 2026	1.46	1.50	1.35	1.35	1.30	-10.00%	156,430
May 14, 2026	1.50	1.50	1.50	1.50	1.45	-	8,158
May 13, 2026	1.50	1.50	1.50	1.50	1.45	9.49%	11,340
May 12, 2026	1.55	1.59	1.37	1.37	1.32	-8.67%	40,604
May 11, 2026	1.50	1.50	1.50	1.50	1.45	-	265
May 10, 2026	1.50	1.50	1.50	1.50	1.45	-	1,001
May 7, 2026	1.56	1.56	1.50	1.50	1.45	-2.60%	114,552
May 6, 2026	1.54	1.54	1.54	1.54	1.49	-	84
May 5, 2026	1.54	1.54	1.54	1.54	1.49	-	2,124
May 4, 2026	1.56	1.56	1.54	1.54	1.49	1.32%	10,227
May 3, 2026	1.52	1.52	1.52	1.52	1.47	-	1,964
Apr 30, 2026	1.52	1.52	1.52	1.52	1.47	-	257
Apr 29, 2026	1.53	1.53	1.52	1.52	1.47	-0.65%	18,502
Apr 28, 2026	1.53	1.55	1.52	1.53	1.48	-3.77%	113,035
Apr 27, 2026	1.59	1.59	1.59	1.59	1.53	-	2,443
Apr 26, 2026	1.54	1.59	1.54	1.59	1.53	-	9,200
Apr 23, 2026	1.59	1.59	1.59	1.59	1.53	-	1,200
Apr 22, 2026	1.59	1.59	1.59	1.59	1.53	-	1,668
Apr 21, 2026	1.59	1.59	1.59	1.59	1.53	-	-
Apr 20, 2026	1.59	1.59	1.59	1.59	1.53	-	40,227
Apr 19, 2026	1.59	1.59	1.59	1.59	1.53	-	19,616
Apr 16, 2026	1.59	1.59	1.59	1.59	1.53	-	314
Apr 15, 2026	1.57	1.59	1.51	1.59	1.53	0.63%	55,311
Apr 14, 2026	1.58	1.58	1.58	1.58	1.52	-	133
Apr 13, 2026	1.57	1.58	1.56	1.58	1.52	-	64,980
Apr 12, 2026	1.54	1.58	1.54	1.58	1.52	-	30,205
Apr 9, 2026	1.58	1.58	1.58	1.58	1.52	-	111
Apr 8, 2026	1.58	1.58	1.58	1.58	1.52	0.64%	8,903
Apr 7, 2026	1.57	1.57	1.57	1.57	1.52	-1.26%	2,704
Apr 6, 2026	1.55	1.59	1.54	1.59	1.53	-1.85%	23,870
Apr 5, 2026	1.56	1.62	1.55	1.62	1.56	4.52%	83,799
Apr 2, 2026	1.55	1.55	1.55	1.55	1.50	-	1,000
Apr 1, 2026	1.59	1.59	1.55	1.55	1.50	-3.73%	89,011
Mar 31, 2026	1.64	1.70	1.56	1.61	1.55	-4.73%	463,596
Mar 30, 2026	1.72	1.75	1.69	1.69	1.63	-5.06%	277,916
Mar 29, 2026	1.67	1.78	1.67	1.78	1.72	9.88%	308,553