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
8.34
-0.01 (-0.12%)
At close: Apr 28, 2026

ADX:RAKBANK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.358.358.208.348.34-0.12%42,295
Apr 27, 20268.348.358.208.358.35-45,336
Apr 24, 20268.258.398.168.358.351.33%295,874
Apr 23, 20268.348.408.218.248.24-1.20%41,981
Apr 22, 20268.448.448.348.348.34-1.18%39,999
Apr 21, 20268.458.458.438.448.440.12%104,179
Apr 20, 20268.438.438.438.438.43--
Apr 17, 20268.418.458.398.438.430.48%161,809
Apr 16, 20268.398.468.328.398.39-315,966
Apr 15, 20268.378.448.258.398.391.08%233,476
Apr 14, 20268.368.408.258.308.300.61%134,924
Apr 13, 20268.338.368.258.258.25-0.96%17,099
Apr 10, 20268.408.788.268.338.33-0.83%251,395
Apr 9, 20268.478.478.128.408.401.20%14,776
Apr 8, 20268.158.998.058.308.303.11%60,245
Apr 7, 20268.008.187.908.058.050.63%10,459
Apr 6, 20267.918.157.918.008.001.14%36,425
Apr 3, 20268.128.157.917.917.91-2.35%140,417
Apr 2, 20268.308.308.108.108.10-2.29%52,301
Apr 1, 20268.308.308.158.298.292.35%27,723
Mar 31, 20268.308.308.018.108.10-2.41%4,077
Mar 30, 20268.208.758.038.308.30-1.19%171,433
Mar 27, 20268.399.108.328.408.400.12%196,370
Mar 26, 20268.739.158.348.398.39-1.53%14,633
Mar 25, 20268.469.308.408.528.520.71%52,778
Mar 24, 20268.208.598.088.468.464.70%114,247
Mar 23, 20268.208.597.948.088.08-3.23%374,169
Mar 18, 20267.598.657.598.358.359.87%78,873
Mar 17, 20267.707.907.447.607.60-2.94%153,859
Mar 16, 20268.208.207.837.837.83-4.98%128,297
Mar 13, 20268.508.508.248.248.24-4.96%171,733
Mar 12, 20269.129.128.678.678.67-4.93%175,343
Mar 11, 20269.499.499.129.129.12-5.00%34,645
Mar 10, 20269.449.899.449.608.991.69%1,526,662
Mar 9, 20269.459.479.309.448.84-0.11%199,883
Mar 6, 20269.219.479.219.458.852.61%104,530
Mar 5, 20269.499.509.119.218.62-3.86%377,240
Mar 4, 20269.709.709.589.588.97-4.96%223,589
Feb 27, 202610.0010.1010.0010.089.440.80%18,015
Feb 26, 202610.1010.109.9710.009.360.30%38,464
Feb 25, 20269.9010.109.909.979.330.20%98,059
Feb 24, 202610.0010.009.959.959.31-0.50%87,348
Feb 23, 20269.9110.109.9010.009.360.91%66,387
Feb 20, 202610.0010.009.919.919.28-0.40%7,024
Feb 19, 20269.959.999.959.959.31-268,154
Feb 18, 20269.959.959.909.959.31-75,453
Feb 17, 20269.909.959.849.959.310.51%229,886
Feb 16, 20269.909.909.809.909.27-53,593
Feb 13, 20269.909.909.869.909.27-13,678
Feb 12, 20269.859.909.809.909.270.51%120,704
Feb 11, 20269.799.859.709.859.220.61%106,463
Feb 10, 20269.709.809.709.799.16-0.61%15,732
Feb 9, 20269.709.859.519.859.221.55%201,972
Feb 6, 20269.809.809.559.709.08-1.02%28,437
Feb 5, 20269.609.809.609.809.172.08%150,497
Feb 4, 20269.509.609.419.608.992.02%318,099
Feb 3, 20269.329.419.199.418.810.97%505,069
Feb 2, 20269.349.349.259.328.72-0.21%127,618
Jan 30, 20269.279.349.169.348.740.43%209,959
Jan 29, 20269.279.309.169.308.711.09%125,448
Jan 28, 20269.039.409.029.208.612.22%242,067
Jan 27, 20269.009.009.009.008.42-12,177
Jan 26, 20268.809.008.709.008.422.27%174,703
Jan 23, 20268.758.808.708.808.241.15%130,634
Jan 22, 20268.608.718.608.708.141.16%304,590
Jan 21, 20268.598.608.508.608.051.18%9,799
Jan 20, 20268.558.608.508.507.96-0.12%10,381
Jan 19, 20268.428.608.428.517.970.12%246,997
Jan 16, 20268.508.508.468.507.96-38,516
Jan 15, 20268.508.508.488.507.96-20,668
Jan 14, 20268.408.508.408.507.960.83%54,914
Jan 13, 20268.408.438.408.437.890.48%2,869,603
Jan 12, 20268.408.428.358.397.85-0.12%433,324
Jan 9, 20268.428.428.398.407.86-74,208
Jan 8, 20268.428.428.388.407.86-0.24%18,209
Jan 7, 20268.438.438.398.427.880.36%141,067
Jan 6, 20268.158.438.158.397.853.58%608,483
Jan 5, 20268.428.438.108.107.58-3.80%802,440
Jan 2, 20268.408.428.408.427.880.24%7,011
Dec 31, 20258.408.438.408.407.86-0.12%18,452
Dec 30, 20258.078.428.078.417.874.21%216,575
Dec 29, 20258.178.178.028.077.55-1.22%219,831
Dec 26, 20257.958.177.958.177.652.77%332,227
Dec 25, 20257.757.957.757.957.442.58%77,284
Dec 24, 20257.807.807.757.757.250.52%11,229
Dec 23, 20257.887.887.717.717.22-1.15%61,481
Dec 22, 20257.857.887.787.807.30-60,574
Dec 19, 20257.827.827.797.807.30-12,736
Dec 18, 20257.807.807.757.807.30-2,478
Dec 17, 20257.857.857.787.807.30-6,995
Dec 16, 20257.857.857.787.807.30-0.51%8,840
Dec 15, 20257.857.857.837.847.34-0.13%391
Dec 12, 20257.807.857.807.857.350.64%4,103
Dec 11, 20257.807.807.717.807.30-32,244
Dec 10, 20257.807.807.807.807.301.17%39
Dec 9, 20257.807.857.717.717.22-1.15%3,586
Dec 8, 20257.887.887.767.807.301.30%5,406
Dec 5, 20257.807.817.687.707.210.39%7,763
Dec 4, 20257.807.897.667.677.180.13%58,644
Dec 3, 20257.667.667.637.667.170.13%107,564