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
2.410
-0.030 (-1.23%)
At close: Apr 28, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.432.432.412.412.41-1.23%18,140
Apr 27, 20262.392.452.392.442.442.52%186,484
Apr 24, 20262.422.422.382.382.38-1.24%229,624
Apr 23, 20262.422.442.392.412.41-113,515
Apr 22, 20262.432.432.402.412.41-0.82%73,308
Apr 21, 20262.402.432.382.432.431.67%673,210
Apr 20, 20262.402.422.392.392.39-0.42%176,316
Apr 17, 20262.442.442.392.402.40-1.64%492,051
Apr 16, 20262.412.452.392.442.441.24%299,835
Apr 15, 20262.402.432.362.412.411.69%263,606
Apr 14, 20262.322.372.322.372.372.16%183,479
Apr 13, 20262.342.342.292.322.32-0.85%151,537
Apr 10, 20262.342.352.312.342.340.86%152,977
Apr 9, 20262.362.362.322.322.32-0.43%47,418
Apr 8, 20262.312.482.312.332.332.64%424,828
Apr 7, 20262.352.352.262.272.27-1.73%419,893
Apr 6, 20262.282.312.252.312.312.67%214,302
Apr 3, 20262.222.262.222.252.251.81%221,665
Apr 2, 20262.222.242.192.212.21-1.34%363,329
Apr 1, 20262.242.262.232.242.240.90%108,320
Mar 31, 20262.272.272.222.222.22-0.89%243,253
Mar 30, 20262.262.282.232.242.24-0.88%408,077
Mar 27, 20262.332.332.232.262.26-3.00%1,117,345
Mar 26, 20262.342.352.332.332.33-4.90%510,413
Mar 25, 20262.442.492.422.452.350.82%1,400,536
Mar 24, 20262.422.442.382.432.331.25%731,287
Mar 23, 20262.462.462.372.402.30-2.83%341,335
Mar 18, 20262.352.492.352.472.374.66%1,043,932
Mar 17, 20262.342.412.322.362.261.29%237,053
Mar 16, 20262.382.472.302.332.23-2.10%335,484
Mar 13, 20262.402.422.372.382.28-0.42%453,008
Mar 12, 20262.462.462.392.392.29-2.45%163,165
Mar 11, 20262.522.552.452.452.35-2.78%215,924
Mar 10, 20262.372.562.372.522.426.33%523,582
Mar 9, 20262.472.472.372.372.27-4.05%447,351
Mar 6, 20262.492.512.472.472.37-0.80%402,541
Mar 5, 20262.492.522.482.492.390.40%309,128
Mar 4, 20262.522.562.442.482.38-3.13%651,775
Feb 27, 20262.602.602.562.562.45-1.16%214,998
Feb 26, 20262.612.612.562.592.48-0.77%371,971
Feb 25, 20262.612.632.592.612.500.38%269,970
Feb 24, 20262.602.602.582.602.49-92,973
Feb 23, 20262.592.602.582.602.49-154,347
Feb 20, 20262.582.602.582.602.491.17%141,296
Feb 19, 20262.602.602.572.572.46-1.15%298,328
Feb 18, 20262.612.612.582.602.49-231,198
Feb 17, 20262.622.632.572.602.49-0.38%552,221
Feb 16, 20262.642.642.612.612.50-1.14%935,830
Feb 13, 20262.662.662.642.642.53-0.75%514,623
Feb 12, 20262.632.662.632.662.551.14%577,483
Feb 11, 20262.642.652.632.632.52-166,602
Feb 10, 20262.612.632.602.632.521.15%497,663
Feb 9, 20262.622.622.602.602.49-0.38%128,583
Feb 6, 20262.592.612.592.612.500.77%88,314
Feb 5, 20262.602.612.592.592.48-171,814
Feb 4, 20262.602.602.592.592.48-300,047
Feb 3, 20262.562.622.562.592.481.57%683,746
Feb 2, 20262.552.562.542.552.450.39%52,393
Jan 30, 20262.552.562.532.542.44-83,178
Jan 29, 20262.562.572.542.542.44-0.39%145,357
Jan 28, 20262.572.582.552.552.45-0.78%35,126
Jan 27, 20262.552.572.542.572.461.18%131,338
Jan 26, 20262.572.582.542.542.44-1.17%160,389
Jan 23, 20262.612.612.562.572.46-1.53%179,887
Jan 22, 20262.592.612.582.612.500.77%326,096
Jan 21, 20262.572.602.562.592.481.17%933,681
Jan 20, 20262.542.562.522.562.451.19%203,123
Jan 19, 20262.532.542.522.532.43-0.39%170,176
Jan 16, 20262.532.552.532.542.44-75,718
Jan 15, 20262.522.542.512.542.440.40%93,203
Jan 14, 20262.542.542.512.532.430.80%43,155
Jan 13, 20262.522.542.512.512.41-0.40%138,970
Jan 12, 20262.522.522.502.522.42-95,819
Jan 9, 20262.532.532.522.522.42-0.40%49,119
Jan 8, 20262.522.552.522.532.43-260,104
Jan 7, 20262.522.542.512.532.430.40%129,212
Jan 6, 20262.512.532.512.522.420.80%175,818
Jan 5, 20262.512.522.492.502.40-0.40%441,178
Jan 2, 20262.512.522.512.512.41-62,505
Dec 31, 20252.512.532.512.512.41-0.40%2,865,173
Dec 30, 20252.542.552.512.522.42-0.79%89,191
Dec 29, 20252.542.552.542.542.44-0.39%91,360
Dec 26, 20252.552.552.532.552.450.39%18,125
Dec 25, 20252.552.572.542.542.44-71,958
Dec 24, 20252.602.602.542.542.44-2.31%309,360
Dec 23, 20252.562.622.532.602.491.56%1,522,150
Dec 22, 20252.502.582.502.562.452.40%953,181
Dec 19, 20252.492.512.492.502.400.81%265,054
Dec 18, 20252.442.502.442.482.381.64%546,558
Dec 17, 20252.462.462.442.442.34-0.41%43,123
Dec 16, 20252.472.472.452.452.35-0.41%2,702,592
Dec 15, 20252.462.472.462.462.36-0.40%196,869
Dec 12, 20252.472.472.462.472.37-95,739
Dec 11, 20252.472.472.452.472.370.41%254,707
Dec 10, 20252.492.492.452.462.36-1.20%107,536
Dec 9, 20252.472.492.472.492.391.22%60,626
Dec 8, 20252.462.472.462.462.36-57,095
Dec 5, 20252.472.482.462.462.36-0.40%81,461
Dec 4, 20252.472.472.452.472.370.41%101,513
Dec 3, 20252.442.472.442.462.360.82%114,518