Skip to main content
R.A.K. Ceramics P.J.S.C. (ADX:RAKCEC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.470
-0.020 (-0.80%)
At close: Mar 6, 2026

R.A.K. Ceramics P.J.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.492.512.472.472.47-0.80%402,541
Mar 5, 20262.492.522.482.492.490.40%309,128
Mar 4, 20262.522.562.442.482.48-3.13%651,775
Feb 27, 20262.602.602.562.562.56-1.16%214,998
Feb 26, 20262.612.612.562.592.59-0.77%371,971
Feb 25, 20262.612.632.592.612.610.38%269,970
Feb 24, 20262.602.602.582.602.60-92,973
Feb 23, 20262.592.602.582.602.60-154,347
Feb 20, 20262.582.602.582.602.601.17%141,296
Feb 19, 20262.602.602.572.572.57-1.15%298,328
Feb 18, 20262.612.612.582.602.60-231,198
Feb 17, 20262.622.632.572.602.60-0.38%552,221
Feb 16, 20262.642.642.612.612.61-1.14%935,830
Feb 13, 20262.662.662.642.642.64-0.75%514,623
Feb 12, 20262.632.662.632.662.661.14%577,483
Feb 11, 20262.642.652.632.632.63-166,602
Feb 10, 20262.612.632.602.632.631.15%497,663
Feb 9, 20262.622.622.602.602.60-0.38%128,583
Feb 6, 20262.592.612.592.612.610.77%88,314
Feb 5, 20262.602.612.592.592.59-171,814
Feb 4, 20262.602.602.592.592.59-300,047
Feb 3, 20262.562.622.562.592.591.57%683,746
Feb 2, 20262.552.562.542.552.550.39%52,393
Jan 30, 20262.552.562.532.542.54-83,178
Jan 29, 20262.562.572.542.542.54-0.39%145,357
Jan 28, 20262.572.582.552.552.55-0.78%35,126
Jan 27, 20262.552.572.542.572.571.18%131,338
Jan 26, 20262.572.582.542.542.54-1.17%160,389
Jan 23, 20262.612.612.562.572.57-1.53%179,887
Jan 22, 20262.592.612.582.612.610.77%326,096
Jan 21, 20262.572.602.562.592.591.17%933,681
Jan 20, 20262.542.562.522.562.561.19%203,123
Jan 19, 20262.532.542.522.532.53-0.39%170,176
Jan 16, 20262.532.552.532.542.54-75,718
Jan 15, 20262.522.542.512.542.540.40%93,203
Jan 14, 20262.542.542.512.532.530.80%43,155
Jan 13, 20262.522.542.512.512.51-0.40%138,970
Jan 12, 20262.522.522.502.522.52-95,819
Jan 9, 20262.532.532.522.522.52-0.40%49,119
Jan 8, 20262.522.552.522.532.53-260,104
Jan 7, 20262.522.542.512.532.530.40%129,212
Jan 6, 20262.512.532.512.522.520.80%175,818
Jan 5, 20262.512.522.492.502.50-0.40%441,178
Jan 2, 20262.512.522.512.512.51-62,505
Dec 31, 20252.512.532.512.512.51-0.40%2,865,173
Dec 30, 20252.542.552.512.522.52-0.79%89,191
Dec 29, 20252.542.552.542.542.54-0.39%91,360
Dec 26, 20252.552.552.532.552.550.39%18,125
Dec 25, 20252.552.572.542.542.54-71,958
Dec 24, 20252.602.602.542.542.54-2.31%309,360
Dec 23, 20252.562.622.532.602.601.56%1,522,150
Dec 22, 20252.502.582.502.562.562.40%953,181
Dec 19, 20252.492.512.492.502.500.81%265,054
Dec 18, 20252.442.502.442.482.481.64%546,558
Dec 17, 20252.462.462.442.442.44-0.41%43,123
Dec 16, 20252.472.472.452.452.45-0.41%2,702,592
Dec 15, 20252.462.472.462.462.46-0.40%196,869
Dec 12, 20252.472.472.462.472.47-95,739
Dec 11, 20252.472.472.452.472.470.41%254,707
Dec 10, 20252.492.492.452.462.46-1.20%107,536
Dec 9, 20252.472.492.472.492.491.22%60,626
Dec 8, 20252.462.472.462.462.46-57,095
Dec 5, 20252.472.482.462.462.46-0.40%81,461
Dec 4, 20252.472.472.452.472.470.41%101,513
Dec 3, 20252.442.472.442.462.460.82%114,518
Nov 28, 20252.432.452.432.442.44-80,422
Nov 27, 20252.432.442.422.442.441.24%175,456
Nov 26, 20252.402.432.402.412.411.26%386,951
Nov 25, 20252.362.402.362.382.382.15%881,930
Nov 24, 20252.482.482.332.332.33-6.05%9,971,448
Nov 21, 20252.502.502.472.482.48-0.80%1,178,145
Nov 20, 20252.502.502.472.502.50-761,245
Nov 19, 20252.472.502.472.502.500.40%1,690,831
Nov 18, 20252.502.502.472.492.49-0.80%659,783
Nov 17, 20252.502.512.492.512.510.40%1,940,838
Nov 14, 20252.522.542.492.502.50-1.57%788,960
Nov 13, 20252.562.562.512.542.54-0.39%1,377,575
Nov 12, 20252.532.552.522.552.550.39%1,284,647
Nov 11, 20252.562.562.542.542.54-0.39%49,150
Nov 10, 20252.552.572.552.552.55-61,777
Nov 7, 20252.552.562.552.552.55-54,553
Nov 6, 20252.552.552.532.552.55-48,559
Nov 5, 20252.562.562.552.552.55-0.78%94,253
Nov 4, 20252.572.582.562.572.57-39,022
Nov 3, 20252.572.582.562.572.57-83,004
Oct 31, 20252.582.582.572.572.57-0.39%76,177
Oct 30, 20252.602.602.572.582.58-0.39%71,390
Oct 29, 20252.572.612.572.592.590.78%525,720
Oct 28, 20252.562.572.552.572.570.78%16,055
Oct 27, 20252.572.572.552.552.55-0.39%14,709
Oct 24, 20252.562.562.552.562.56-107,853
Oct 23, 20252.552.562.552.562.560.39%36,035
Oct 22, 20252.542.562.542.552.550.39%48,054
Oct 21, 20252.522.542.522.542.541.20%59,617
Oct 20, 20252.522.522.502.512.51-0.40%42,194
Oct 17, 20252.542.542.522.522.52-0.40%51,584
Oct 16, 20252.552.552.532.532.53-0.39%84,462
Oct 15, 20252.542.552.522.542.540.40%177,636
Oct 14, 20252.592.592.532.532.53-2.32%136,831
Oct 13, 20252.512.612.512.592.593.19%1,482,474