Skip to main content
The National Bank of Ras Al-Khaimah (P.S.C.) (ADX:RAKBANK)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
9.44
-0.01 (-0.11%)
At close: Mar 9, 2026

ADX:RAKBANK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.219.479.219.459.452.61%104,530
Mar 5, 20269.499.509.119.219.21-3.86%377,240
Mar 4, 20269.709.709.589.589.58-4.96%223,589
Feb 27, 202610.0010.1010.0010.0810.080.80%18,015
Feb 26, 202610.1010.109.9710.0010.000.30%38,464
Feb 25, 20269.9010.109.909.979.970.20%98,059
Feb 24, 202610.0010.009.959.959.95-0.50%87,348
Feb 23, 20269.9110.109.9010.0010.000.91%66,387
Feb 20, 202610.0010.009.919.919.91-0.40%7,024
Feb 19, 20269.959.999.959.959.95-268,154
Feb 18, 20269.959.959.909.959.95-75,453
Feb 17, 20269.909.959.849.959.950.51%229,886
Feb 16, 20269.909.909.809.909.90-53,593
Feb 13, 20269.909.909.869.909.90-13,678
Feb 12, 20269.859.909.809.909.900.51%120,704
Feb 11, 20269.799.859.709.859.850.61%106,463
Feb 10, 20269.709.809.709.799.79-0.61%15,732
Feb 9, 20269.709.859.519.859.851.55%201,972
Feb 6, 20269.809.809.559.709.70-1.02%28,437
Feb 5, 20269.609.809.609.809.802.08%150,497
Feb 4, 20269.509.609.419.609.602.02%318,099
Feb 3, 20269.329.419.199.419.410.97%505,069
Feb 2, 20269.349.349.259.329.32-0.21%127,618
Jan 30, 20269.279.349.169.349.340.43%209,959
Jan 29, 20269.279.309.169.309.301.09%125,448
Jan 28, 20269.039.409.029.209.202.22%242,067
Jan 27, 20269.009.009.009.009.00-12,177
Jan 26, 20268.809.008.709.009.002.27%174,703
Jan 23, 20268.758.808.708.808.801.15%130,634
Jan 22, 20268.608.718.608.708.701.16%304,590
Jan 21, 20268.598.608.508.608.601.18%9,799
Jan 20, 20268.558.608.508.508.50-0.12%10,381
Jan 19, 20268.428.608.428.518.510.12%246,997
Jan 16, 20268.508.508.468.508.50-38,516
Jan 15, 20268.508.508.488.508.50-20,668
Jan 14, 20268.408.508.408.508.500.83%54,914
Jan 13, 20268.408.438.408.438.430.48%2,869,603
Jan 12, 20268.408.428.358.398.39-0.12%433,324
Jan 9, 20268.428.428.398.408.40-74,208
Jan 8, 20268.428.428.388.408.40-0.24%18,209
Jan 7, 20268.438.438.398.428.420.36%141,067
Jan 6, 20268.158.438.158.398.393.58%608,483
Jan 5, 20268.428.438.108.108.10-3.80%802,440
Jan 2, 20268.408.428.408.428.420.24%7,011
Dec 31, 20258.408.438.408.408.40-0.12%18,452
Dec 30, 20258.078.428.078.418.414.21%216,575
Dec 29, 20258.178.178.028.078.07-1.22%219,831
Dec 26, 20257.958.177.958.178.172.77%332,227
Dec 25, 20257.757.957.757.957.952.58%77,284
Dec 24, 20257.807.807.757.757.750.52%11,229
Dec 23, 20257.887.887.717.717.71-1.15%61,481
Dec 22, 20257.857.887.787.807.80-60,574
Dec 19, 20257.827.827.797.807.80-12,736
Dec 18, 20257.807.807.757.807.80-2,478
Dec 17, 20257.857.857.787.807.80-6,995
Dec 16, 20257.857.857.787.807.80-0.51%8,840
Dec 15, 20257.857.857.837.847.84-0.13%391
Dec 12, 20257.807.857.807.857.850.64%4,103
Dec 11, 20257.807.807.717.807.80-32,244
Dec 10, 20257.807.807.807.807.801.17%39
Dec 9, 20257.807.857.717.717.71-1.15%3,586
Dec 8, 20257.887.887.767.807.801.30%5,406
Dec 5, 20257.807.817.687.707.700.39%7,763
Dec 4, 20257.807.897.667.677.670.13%58,644
Dec 3, 20257.667.667.637.667.660.13%107,564
Nov 28, 20257.647.827.607.657.651.06%73,761
Nov 27, 20257.577.607.517.577.57-472,637
Nov 26, 20257.607.707.577.577.57-0.39%775,188
Nov 25, 20257.657.807.597.607.60-0.52%2,289,856
Nov 24, 20257.817.817.607.647.64-2.18%202,272
Nov 21, 20257.747.827.747.817.810.13%5,632
Nov 20, 20257.787.807.707.807.800.78%5,183
Nov 19, 20257.777.777.747.747.74-0.39%5,843
Nov 18, 20257.807.807.777.777.77-0.64%59,556
Nov 17, 20257.797.827.797.827.820.39%938
Nov 14, 20257.777.797.707.797.790.26%9,075
Nov 13, 20257.787.787.777.777.77-0.13%26,431
Nov 12, 20257.807.807.677.787.78-0.13%10,950
Nov 11, 20257.807.807.677.797.79-0.13%5,244
Nov 10, 20257.857.857.657.807.80-15,433
Nov 7, 20257.857.857.807.807.80-0.51%1,771
Nov 6, 20257.857.857.847.847.840.51%721
Nov 5, 20257.657.857.657.807.800.65%1,584
Nov 4, 20257.907.907.747.757.75-487
Nov 3, 20257.757.907.657.757.75-1,562
Oct 31, 20257.857.857.757.757.75-1.15%8,279
Oct 30, 20257.837.857.837.847.840.13%8,227
Oct 29, 20257.807.837.747.837.830.38%18,755
Oct 28, 20257.807.827.707.807.80-15,635
Oct 27, 20257.687.847.667.807.801.56%43,840
Oct 24, 20257.847.847.657.687.68-2.04%7,590
Oct 23, 20257.857.857.807.847.840.51%4,148
Oct 22, 20257.787.857.787.807.800.26%2,159
Oct 21, 20257.707.787.657.787.781.57%12,821
Oct 20, 20257.757.837.657.667.66-1.16%591,385
Oct 17, 20257.857.857.757.757.75-1,894
Oct 16, 20257.877.877.757.757.75-1.40%16,628
Oct 15, 20257.657.867.657.867.862.75%12,226
Oct 14, 20257.657.847.657.657.65-75,041
Oct 13, 20257.807.857.607.657.65-2.55%119,108