The National Bank of Ras Al-Khaimah (P.S.C.) (ADX:RAKBANK)
United Arab Emirates
· Delayed Price · Currency is AED 7.70
+0.03 (0.39%)
At close: Dec 5, 2025
ADX:RAKBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.80 | 7.81 | 7.68 | 7.70 | 7.70 | 0.39% | 7,763 |
| Dec 4, 2025 | 7.80 | 7.89 | 7.66 | 7.67 | 7.67 | 0.13% | 58,644 |
| Dec 3, 2025 | 7.66 | 7.66 | 7.63 | 7.66 | 7.66 | 0.13% | 107,564 |
| Nov 28, 2025 | 7.64 | 7.82 | 7.60 | 7.65 | 7.65 | 1.06% | 73,761 |
| Nov 27, 2025 | 7.57 | 7.60 | 7.51 | 7.57 | 7.57 | - | 472,637 |
| Nov 26, 2025 | 7.60 | 7.70 | 7.57 | 7.57 | 7.57 | -0.39% | 775,188 |
| Nov 25, 2025 | 7.65 | 7.80 | 7.59 | 7.60 | 7.60 | -0.52% | 2,289,856 |
| Nov 24, 2025 | 7.81 | 7.81 | 7.60 | 7.64 | 7.64 | -2.18% | 202,272 |
| Nov 21, 2025 | 7.74 | 7.82 | 7.74 | 7.81 | 7.81 | 0.13% | 5,632 |
| Nov 20, 2025 | 7.78 | 7.80 | 7.70 | 7.80 | 7.80 | 0.78% | 5,183 |
| Nov 19, 2025 | 7.77 | 7.77 | 7.74 | 7.74 | 7.74 | -0.39% | 5,843 |
| Nov 18, 2025 | 7.80 | 7.80 | 7.77 | 7.77 | 7.77 | -0.64% | 59,556 |
| Nov 17, 2025 | 7.79 | 7.82 | 7.79 | 7.82 | 7.82 | 0.39% | 938 |
| Nov 14, 2025 | 7.77 | 7.79 | 7.70 | 7.79 | 7.79 | 0.26% | 9,075 |
| Nov 13, 2025 | 7.78 | 7.78 | 7.77 | 7.77 | 7.77 | -0.13% | 26,431 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.67 | 7.78 | 7.78 | -0.13% | 10,950 |
| Nov 11, 2025 | 7.80 | 7.80 | 7.67 | 7.79 | 7.79 | -0.13% | 5,244 |
| Nov 10, 2025 | 7.85 | 7.85 | 7.65 | 7.80 | 7.80 | - | 15,433 |
| Nov 7, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.51% | 1,771 |
| Nov 6, 2025 | 7.85 | 7.85 | 7.84 | 7.84 | 7.84 | 0.51% | 721 |
| Nov 5, 2025 | 7.65 | 7.85 | 7.65 | 7.80 | 7.80 | 0.65% | 1,584 |
| Nov 4, 2025 | 7.90 | 7.90 | 7.74 | 7.75 | 7.75 | - | 487 |
| Nov 3, 2025 | 7.75 | 7.90 | 7.65 | 7.75 | 7.75 | - | 1,562 |
| Oct 31, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.15% | 8,279 |
| Oct 30, 2025 | 7.83 | 7.85 | 7.83 | 7.84 | 7.84 | 0.13% | 8,227 |
| Oct 29, 2025 | 7.80 | 7.83 | 7.74 | 7.83 | 7.83 | 0.38% | 18,755 |
| Oct 28, 2025 | 7.80 | 7.82 | 7.70 | 7.80 | 7.80 | - | 15,635 |
| Oct 27, 2025 | 7.68 | 7.84 | 7.66 | 7.80 | 7.80 | 1.56% | 43,840 |
| Oct 24, 2025 | 7.84 | 7.84 | 7.65 | 7.68 | 7.68 | -2.04% | 7,590 |
| Oct 23, 2025 | 7.85 | 7.85 | 7.80 | 7.84 | 7.84 | 0.51% | 4,148 |
| Oct 22, 2025 | 7.78 | 7.85 | 7.78 | 7.80 | 7.80 | 0.26% | 2,159 |
| Oct 21, 2025 | 7.70 | 7.78 | 7.65 | 7.78 | 7.78 | 1.57% | 12,821 |
| Oct 20, 2025 | 7.75 | 7.83 | 7.65 | 7.66 | 7.66 | -1.16% | 591,385 |
| Oct 17, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | - | 1,894 |
| Oct 16, 2025 | 7.87 | 7.87 | 7.75 | 7.75 | 7.75 | -1.40% | 16,628 |
| Oct 15, 2025 | 7.65 | 7.86 | 7.65 | 7.86 | 7.86 | 2.75% | 12,226 |
| Oct 14, 2025 | 7.65 | 7.84 | 7.65 | 7.65 | 7.65 | - | 75,041 |
| Oct 13, 2025 | 7.80 | 7.85 | 7.60 | 7.65 | 7.65 | -2.55% | 119,108 |
| Oct 10, 2025 | 7.89 | 7.89 | 7.65 | 7.85 | 7.85 | 2.61% | 2,515 |
| Oct 9, 2025 | 7.78 | 7.89 | 7.60 | 7.65 | 7.65 | -1.67% | 83,602 |
| Oct 8, 2025 | 7.79 | 7.80 | 7.60 | 7.78 | 7.78 | 1.04% | 5,115 |
| Oct 7, 2025 | 7.80 | 7.82 | 7.70 | 7.70 | 7.70 | -2.41% | 39,719 |
| Oct 6, 2025 | 7.92 | 7.92 | 7.55 | 7.89 | 7.89 | -0.38% | 6,090 |
| Oct 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | 1,079 |
| Oct 2, 2025 | 7.58 | 7.92 | 7.58 | 7.92 | 7.92 | 4.90% | 2,432 |
| Oct 1, 2025 | 7.70 | 7.93 | 7.55 | 7.55 | 7.55 | -1.95% | 97,574 |
| Sep 30, 2025 | 7.77 | 7.92 | 7.70 | 7.70 | 7.70 | -0.77% | 351,278 |
| Sep 29, 2025 | 7.85 | 7.92 | 7.75 | 7.76 | 7.76 | -1.15% | 88,318 |
| Sep 26, 2025 | 7.76 | 7.85 | 7.76 | 7.85 | 7.85 | 1.16% | 3,688 |
| Sep 25, 2025 | 7.76 | 7.92 | 7.75 | 7.76 | 7.76 | - | 771,330 |
| Sep 24, 2025 | 7.75 | 7.96 | 7.75 | 7.76 | 7.76 | - | 1,847 |
| Sep 23, 2025 | 7.96 | 7.97 | 7.75 | 7.76 | 7.76 | -0.51% | 202,025 |
| Sep 22, 2025 | 7.92 | 7.92 | 7.75 | 7.80 | 7.80 | -1.52% | 304,285 |
| Sep 19, 2025 | 7.78 | 7.98 | 7.78 | 7.92 | 7.92 | 1.80% | 11,333 |
| Sep 18, 2025 | 7.76 | 7.83 | 7.76 | 7.78 | 7.78 | 0.26% | 173,950 |
| Sep 17, 2025 | 7.95 | 7.95 | 7.76 | 7.76 | 7.76 | -2.51% | 51,494 |
| Sep 16, 2025 | 8.00 | 8.00 | 7.85 | 7.96 | 7.96 | 1.40% | 1,588 |
| Sep 15, 2025 | 7.98 | 7.98 | 7.80 | 7.85 | 7.85 | -1.63% | 17,161 |
| Sep 12, 2025 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | 2.97% | 2,363 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 246,608 |
| Sep 10, 2025 | 7.84 | 7.97 | 7.80 | 7.80 | 7.80 | -0.38% | 41,955 |
| Sep 9, 2025 | 7.86 | 7.89 | 7.83 | 7.83 | 7.83 | -0.38% | 124,460 |
| Sep 8, 2025 | 7.83 | 8.00 | 7.83 | 7.86 | 7.86 | 0.51% | 18,734 |
| Sep 4, 2025 | 7.90 | 7.91 | 7.81 | 7.82 | 7.82 | -1.01% | 100,303 |
| Sep 3, 2025 | 8.04 | 8.04 | 7.90 | 7.90 | 7.90 | - | 2,972 |
| Sep 2, 2025 | 8.04 | 8.04 | 7.84 | 7.90 | 7.90 | -1.74% | 186,024 |
| Sep 1, 2025 | 8.05 | 8.10 | 8.03 | 8.04 | 8.04 | -0.12% | 33,282 |
| Aug 29, 2025 | 8.04 | 8.05 | 8.03 | 8.05 | 8.05 | 2.42% | 19,498 |
| Aug 28, 2025 | 8.00 | 8.05 | 7.85 | 7.86 | 7.86 | -1.63% | 158,776 |
| Aug 27, 2025 | 8.00 | 8.00 | 7.97 | 7.99 | 7.99 | -0.12% | 61,746 |
| Aug 26, 2025 | 8.10 | 8.10 | 7.84 | 8.00 | 8.00 | - | 6,330 |
| Aug 25, 2025 | 8.00 | 8.04 | 7.98 | 8.00 | 8.00 | -0.62% | 21,279 |
| Aug 22, 2025 | 8.05 | 8.14 | 8.05 | 8.05 | 8.05 | - | 1,643 |
| Aug 21, 2025 | 8.10 | 8.13 | 7.98 | 8.05 | 8.05 | -1.23% | 36,748 |
| Aug 20, 2025 | 8.20 | 8.20 | 8.01 | 8.15 | 8.15 | 1.88% | 3,738 |
| Aug 19, 2025 | 8.11 | 8.17 | 8.00 | 8.00 | 8.00 | -2.44% | 195,006 |
| Aug 18, 2025 | 8.17 | 8.20 | 8.14 | 8.20 | 8.20 | 0.99% | 36,589 |
| Aug 15, 2025 | 8.07 | 8.12 | 8.07 | 8.12 | 8.12 | 0.62% | 15,478 |
| Aug 14, 2025 | 8.09 | 8.10 | 7.75 | 8.07 | 8.07 | 1.13% | 102,995 |
| Aug 13, 2025 | 8.00 | 8.10 | 7.98 | 7.98 | 7.98 | -0.25% | 15,130 |
| Aug 12, 2025 | 8.20 | 8.20 | 7.98 | 8.00 | 8.00 | -2.44% | 8,333 |
| Aug 11, 2025 | 8.28 | 8.28 | 7.97 | 8.20 | 8.20 | -0.97% | 28,981 |
| Aug 8, 2025 | 8.26 | 8.40 | 8.25 | 8.28 | 8.28 | 1.10% | 4,579 |
| Aug 7, 2025 | 8.22 | 8.26 | 8.19 | 8.19 | 8.19 | - | 45,117 |
| Aug 6, 2025 | 8.15 | 8.22 | 7.99 | 8.19 | 8.19 | 0.61% | 134,750 |
| Aug 5, 2025 | 7.93 | 8.50 | 7.85 | 8.14 | 8.14 | 2.78% | 67,801 |
| Aug 4, 2025 | 7.94 | 7.94 | 7.85 | 7.92 | 7.92 | 1.02% | 1,912 |
| Aug 1, 2025 | 7.90 | 7.94 | 7.75 | 7.84 | 7.84 | 1.16% | 114,613 |
| Jul 31, 2025 | 7.79 | 7.94 | 7.70 | 7.75 | 7.75 | -0.51% | 29,970 |
| Jul 30, 2025 | 7.84 | 7.84 | 7.70 | 7.79 | 7.79 | -0.64% | 2,043,417 |
| Jul 29, 2025 | 7.83 | 7.97 | 7.83 | 7.84 | 7.84 | 0.13% | 33,275 |
| Jul 28, 2025 | 7.96 | 7.96 | 7.80 | 7.83 | 7.83 | -1.63% | 8,451 |
| Jul 25, 2025 | 7.90 | 7.96 | 7.77 | 7.96 | 7.96 | 2.58% | 30,233 |
| Jul 24, 2025 | 7.90 | 7.93 | 7.76 | 7.76 | 7.76 | - | 55,154 |
| Jul 23, 2025 | 7.61 | 7.93 | 7.61 | 7.76 | 7.76 | 2.78% | 75,113 |
| Jul 22, 2025 | 7.96 | 8.00 | 7.55 | 7.55 | 7.55 | -4.43% | 38,364 |
| Jul 21, 2025 | 7.79 | 7.90 | 7.79 | 7.90 | 7.90 | 1.41% | 2,115 |
| Jul 18, 2025 | 7.80 | 8.00 | 7.77 | 7.79 | 7.79 | 0.91% | 17,988 |
| Jul 17, 2025 | 7.50 | 8.00 | 7.50 | 7.72 | 7.72 | 5.32% | 70,203 |
| Jul 16, 2025 | 7.15 | 7.35 | 7.15 | 7.33 | 7.33 | 2.52% | 9,545 |