Al Rajhi Banking and Investment Corporation (TADAWUL:1120)
Saudi Arabia
· Delayed Price · Currency is SAR 69.35
+0.25 (0.36%)
Apr 29, 2026, 3:19 PM AST
TADAWUL:1120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.70 | 69.70 | 69.10 | 69.20 | 69.20 | 0.14% | 3,485,708 |
| Apr 28, 2026 | 69.65 | 70.05 | 69.10 | 69.10 | 69.10 | - | 5,417,658 |
| Apr 27, 2026 | 69.20 | 69.55 | 68.80 | 69.10 | 69.10 | - | 5,581,945 |
| Apr 26, 2026 | 68.75 | 69.30 | 68.15 | 69.10 | 69.10 | 0.58% | 3,909,671 |
| Apr 23, 2026 | 70.25 | 70.25 | 68.45 | 68.70 | 68.70 | -2.21% | 12,036,002 |
| Apr 22, 2026 | 71.75 | 71.80 | 70.25 | 70.25 | 70.25 | -2.02% | 6,307,931 |
| Apr 21, 2026 | 72.00 | 73.40 | 71.40 | 71.70 | 71.70 | 0.42% | 13,211,162 |
| Apr 20, 2026 | 72.27 | 72.27 | 71.13 | 71.40 | 70.23 | -1.20% | 6,239,598 |
| Apr 19, 2026 | 72.87 | 73.07 | 71.87 | 72.27 | 71.09 | -0.73% | 5,471,660 |
| Apr 16, 2026 | 72.87 | 73.07 | 72.40 | 72.80 | 71.61 | -0.09% | 5,203,904 |
| Apr 15, 2026 | 72.00 | 73.27 | 72.00 | 72.87 | 71.68 | 1.02% | 7,714,415 |
| Apr 14, 2026 | 71.80 | 72.33 | 71.60 | 72.13 | 70.95 | 0.56% | 4,683,754 |
| Apr 13, 2026 | 72.07 | 72.73 | 71.73 | 71.73 | 70.56 | -0.46% | 9,125,708 |
| Apr 12, 2026 | 71.67 | 72.33 | 71.33 | 72.07 | 70.89 | 0.19% | 3,643,178 |
| Apr 9, 2026 | 71.87 | 72.20 | 71.60 | 71.93 | 70.76 | 0.19% | 4,892,239 |
| Apr 8, 2026 | 71.33 | 72.20 | 71.07 | 71.80 | 70.63 | 2.77% | 8,886,335 |
| Apr 7, 2026 | 71.27 | 71.27 | 69.87 | 69.87 | 68.73 | -2.06% | 5,916,399 |
| Apr 6, 2026 | 71.33 | 71.53 | 70.93 | 71.33 | 70.17 | 0.09% | 3,835,082 |
| Apr 5, 2026 | 70.93 | 71.47 | 70.73 | 71.27 | 70.10 | 0.47% | 2,472,491 |
| Apr 2, 2026 | 71.00 | 71.47 | 70.73 | 70.93 | 69.77 | -0.09% | 4,326,587 |
| Apr 1, 2026 | 71.33 | 71.67 | 70.93 | 71.00 | 69.84 | -0.09% | 4,694,744 |
| Mar 31, 2026 | 70.33 | 71.80 | 70.13 | 71.07 | 69.91 | 1.14% | 8,862,767 |
| Mar 30, 2026 | 69.67 | 70.60 | 69.60 | 70.27 | 69.12 | 1.35% | 7,505,562 |
| Mar 29, 2026 | 69.53 | 69.93 | 69.27 | 69.33 | 68.20 | -0.29% | 2,439,059 |
| Mar 26, 2026 | 69.93 | 69.93 | 69.20 | 69.53 | 68.40 | -0.57% | 3,992,101 |
| Mar 25, 2026 | 69.13 | 70.13 | 68.73 | 69.93 | 68.79 | 0.38% | 9,419,709 |
| Mar 24, 2026 | 67.67 | 69.67 | 67.20 | 69.67 | 68.53 | 3.26% | 11,855,365 |
| Mar 16, 2026 | 68.00 | 68.07 | 67.27 | 67.47 | 66.36 | -0.49% | 6,317,498 |
| Mar 15, 2026 | 67.33 | 67.80 | 66.53 | 67.80 | 66.69 | 0.49% | 2,329,680 |
| Mar 12, 2026 | 67.00 | 67.80 | 67.00 | 67.47 | 66.36 | 0.20% | 5,630,295 |
| Mar 11, 2026 | 67.33 | 68.00 | 66.87 | 67.33 | 66.23 | 0.20% | 4,675,028 |
| Mar 10, 2026 | 66.00 | 67.80 | 66.00 | 67.20 | 66.10 | 2.02% | 5,721,888 |
| Mar 9, 2026 | 68.00 | 68.20 | 65.87 | 65.87 | 64.79 | -3.89% | 9,411,708 |
| Mar 8, 2026 | 67.33 | 68.93 | 67.33 | 68.53 | 67.41 | 1.78% | 3,508,433 |
| Mar 5, 2026 | 66.23 | 67.47 | 66.23 | 67.33 | 66.23 | 1.76% | 5,556,604 |
| Mar 4, 2026 | 65.30 | 67.13 | 64.90 | 66.17 | 65.09 | 1.33% | 8,264,101 |
| Mar 3, 2026 | 64.70 | 65.63 | 64.40 | 65.30 | 64.23 | 0.88% | 7,557,272 |
| Mar 2, 2026 | 64.87 | 65.33 | 63.93 | 64.73 | 63.68 | -0.46% | 25,863,134 |
| Mar 1, 2026 | 63.33 | 66.57 | 63.33 | 65.03 | 63.97 | -3.42% | 7,685,605 |
| Feb 26, 2026 | 67.87 | 68.13 | 67.33 | 67.33 | 66.23 | -1.37% | 7,055,167 |
| Feb 25, 2026 | 68.53 | 68.67 | 67.87 | 68.27 | 67.15 | -0.68% | 3,816,588 |
| Feb 24, 2026 | 68.87 | 69.07 | 68.20 | 68.73 | 67.61 | -0.19% | 4,888,322 |
| Feb 23, 2026 | 68.13 | 68.87 | 67.93 | 68.87 | 67.74 | 1.28% | 4,328,324 |
| Feb 19, 2026 | 69.87 | 69.87 | 67.93 | 68.00 | 66.89 | -2.86% | 5,782,519 |
| Feb 18, 2026 | 69.47 | 70.67 | 69.47 | 70.00 | 68.86 | 0.38% | 3,742,394 |
| Feb 17, 2026 | 70.47 | 70.47 | 69.00 | 69.73 | 68.59 | -1.04% | 4,688,311 |
| Feb 16, 2026 | 70.47 | 70.80 | 70.13 | 70.47 | 69.32 | - | 2,214,966 |
| Feb 15, 2026 | 70.67 | 70.80 | 70.47 | 70.47 | 69.32 | -0.47% | 1,438,722 |
| Feb 12, 2026 | 70.53 | 70.80 | 70.13 | 70.80 | 69.64 | 0.19% | 4,303,886 |
| Feb 11, 2026 | 70.47 | 70.87 | 70.33 | 70.67 | 69.51 | - | 4,755,341 |
| Feb 10, 2026 | 71.33 | 71.33 | 70.40 | 70.67 | 69.51 | -0.93% | 6,257,267 |
| Feb 9, 2026 | 71.53 | 71.67 | 70.80 | 71.33 | 70.17 | -0.47% | 3,805,251 |
| Feb 8, 2026 | 71.93 | 72.00 | 71.27 | 71.67 | 70.50 | 0.47% | 1,712,297 |
| Feb 5, 2026 | 71.60 | 71.80 | 70.93 | 71.33 | 70.17 | -0.19% | 4,341,000 |
| Feb 4, 2026 | 71.47 | 72.20 | 71.20 | 71.47 | 70.30 | - | 4,317,092 |
| Feb 3, 2026 | 71.93 | 72.13 | 71.40 | 71.47 | 70.30 | -0.74% | 3,497,788 |
| Feb 2, 2026 | 70.67 | 72.00 | 70.13 | 72.00 | 70.82 | 1.41% | 5,724,129 |
| Feb 1, 2026 | 71.47 | 72.13 | 69.80 | 71.00 | 69.84 | -0.65% | 4,734,866 |
| Jan 29, 2026 | 72.40 | 72.67 | 71.47 | 71.47 | 70.30 | -1.29% | 6,193,078 |
| Jan 28, 2026 | 72.53 | 73.07 | 71.87 | 72.40 | 71.22 | 0.18% | 6,035,804 |
| Jan 27, 2026 | 71.33 | 72.53 | 71.00 | 72.27 | 71.09 | 1.98% | 7,566,280 |
| Jan 26, 2026 | 71.87 | 71.87 | 70.67 | 70.87 | 69.71 | -1.39% | 4,256,183 |
| Jan 25, 2026 | 70.60 | 72.07 | 70.60 | 71.87 | 70.69 | 1.79% | 3,637,233 |
| Jan 22, 2026 | 68.67 | 70.60 | 68.47 | 70.60 | 69.45 | 3.12% | 7,319,312 |
| Jan 21, 2026 | 68.53 | 68.67 | 68.20 | 68.47 | 67.35 | -0.29% | 3,029,783 |
| Jan 20, 2026 | 68.60 | 68.93 | 68.33 | 68.67 | 67.54 | -0.29% | 3,734,874 |
| Jan 19, 2026 | 68.27 | 68.87 | 68.00 | 68.87 | 67.74 | 1.28% | 3,197,479 |
| Jan 18, 2026 | 68.07 | 69.00 | 68.00 | 68.00 | 66.89 | 0.10% | 3,214,614 |
| Jan 15, 2026 | 68.93 | 69.13 | 67.73 | 67.93 | 66.82 | -1.55% | 5,279,395 |
| Jan 14, 2026 | 68.80 | 69.20 | 68.13 | 69.00 | 67.87 | 0.98% | 10,680,758 |
| Jan 13, 2026 | 67.13 | 68.33 | 66.87 | 68.33 | 67.22 | 1.89% | 6,136,392 |
| Jan 12, 2026 | 67.13 | 67.80 | 67.07 | 67.07 | 65.97 | -0.10% | 4,145,801 |
| Jan 11, 2026 | 66.67 | 67.80 | 66.63 | 67.13 | 66.04 | 0.90% | 2,545,995 |
| Jan 8, 2026 | 66.13 | 66.80 | 65.47 | 66.53 | 65.45 | 0.55% | 3,401,627 |
| Jan 7, 2026 | 66.00 | 66.17 | 64.97 | 66.17 | 65.09 | 3.44% | 8,219,037 |
| Jan 6, 2026 | 64.40 | 64.87 | 63.93 | 63.97 | 62.92 | -0.83% | 2,746,719 |
| Jan 5, 2026 | 64.03 | 64.67 | 64.03 | 64.50 | 63.45 | 0.78% | 3,048,146 |
| Jan 4, 2026 | 65.00 | 65.00 | 63.67 | 64.00 | 62.95 | -1.74% | 3,111,017 |
| Jan 1, 2026 | 65.00 | 65.30 | 64.87 | 65.13 | 64.07 | 0.20% | 822,198 |
| Dec 31, 2025 | 64.33 | 65.30 | 64.33 | 65.00 | 63.94 | 0.93% | 3,264,395 |
| Dec 30, 2025 | 64.03 | 64.40 | 63.90 | 64.40 | 63.35 | -0.31% | 3,272,285 |
| Dec 29, 2025 | 64.07 | 64.60 | 63.77 | 64.60 | 63.54 | 0.94% | 3,511,097 |
| Dec 28, 2025 | 64.67 | 64.67 | 64.00 | 64.00 | 62.95 | -1.08% | 1,620,642 |
| Dec 25, 2025 | 64.67 | 64.77 | 64.47 | 64.70 | 63.64 | -0.05% | 650,171 |
| Dec 24, 2025 | 65.30 | 65.33 | 64.43 | 64.73 | 63.68 | -0.87% | 3,039,680 |
| Dec 23, 2025 | 64.87 | 65.37 | 64.73 | 65.30 | 64.23 | 0.36% | 4,297,358 |
| Dec 22, 2025 | 64.07 | 65.07 | 63.93 | 65.07 | 64.00 | 1.61% | 2,379,353 |
| Dec 21, 2025 | 64.03 | 64.67 | 64.00 | 64.03 | 62.99 | 0.21% | 1,606,377 |
| Dec 18, 2025 | 63.83 | 64.47 | 63.67 | 63.90 | 62.86 | 0.37% | 9,620,238 |
| Dec 17, 2025 | 63.47 | 63.67 | 62.83 | 63.67 | 62.63 | -0.10% | 6,244,796 |
| Dec 16, 2025 | 65.17 | 65.40 | 63.53 | 63.73 | 62.69 | -2.05% | 4,750,247 |
| Dec 15, 2025 | 64.80 | 65.07 | 64.07 | 65.07 | 64.00 | -0.05% | 3,685,444 |
| Dec 14, 2025 | 65.30 | 65.60 | 64.80 | 65.10 | 64.04 | -1.31% | 3,083,605 |
| Dec 11, 2025 | 65.60 | 65.97 | 65.23 | 65.97 | 64.89 | 1.23% | 3,098,347 |
| Dec 10, 2025 | 65.47 | 66.13 | 65.17 | 65.17 | 64.10 | -0.56% | 3,193,534 |
| Dec 9, 2025 | 64.20 | 65.53 | 64.17 | 65.53 | 64.46 | 2.08% | 4,357,834 |
| Dec 8, 2025 | 64.00 | 64.20 | 63.50 | 64.20 | 63.15 | 0.36% | 4,710,479 |
| Dec 7, 2025 | 64.00 | 64.33 | 63.93 | 63.97 | 62.92 | -0.05% | 1,403,049 |
| Dec 4, 2025 | 64.10 | 64.67 | 63.73 | 64.00 | 62.95 | 0.16% | 5,617,941 |
| Dec 3, 2025 | 63.73 | 64.10 | 63.43 | 63.90 | 62.86 | -0.16% | 3,543,443 |