Rabigh Refining and Petrochemical Company (TADAWUL:2380)
Saudi Arabia
· Delayed Price · Currency is SAR 7.25
+0.13 (1.83%)
At close: Dec 4, 2025
TADAWUL:2380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.12 | 7.36 | 7.09 | 7.25 | 7.25 | 1.83% | 2,662,746 |
| Dec 3, 2025 | 7.07 | 7.23 | 7.07 | 7.12 | 7.12 | 0.99% | 1,844,888 |
| Dec 2, 2025 | 7.20 | 7.28 | 7.01 | 7.05 | 7.05 | -2.62% | 1,613,692 |
| Dec 1, 2025 | 7.30 | 7.35 | 7.16 | 7.24 | 7.24 | -0.28% | 1,807,287 |
| Nov 30, 2025 | 7.62 | 7.68 | 7.22 | 7.26 | 7.26 | -4.60% | 1,222,936 |
| Nov 27, 2025 | 7.75 | 7.75 | 7.55 | 7.61 | 7.61 | -1.42% | 1,304,735 |
| Nov 26, 2025 | 7.75 | 7.75 | 7.60 | 7.72 | 7.72 | -0.39% | 1,187,700 |
| Nov 25, 2025 | 8.02 | 8.05 | 7.69 | 7.75 | 7.75 | -3.00% | 1,643,642 |
| Nov 24, 2025 | 8.04 | 8.13 | 7.92 | 7.99 | 7.99 | -0.62% | 1,120,640 |
| Nov 23, 2025 | 8.23 | 8.29 | 8.03 | 8.04 | 8.04 | -2.43% | 890,272 |
| Nov 20, 2025 | 8.32 | 8.36 | 8.18 | 8.24 | 8.24 | -0.72% | 859,108 |
| Nov 19, 2025 | 8.26 | 8.35 | 8.24 | 8.30 | 8.30 | 0.61% | 1,230,749 |
| Nov 18, 2025 | 8.55 | 8.55 | 8.18 | 8.25 | 8.25 | -3.17% | 3,682,684 |
| Nov 17, 2025 | 8.59 | 8.73 | 8.40 | 8.52 | 8.52 | -0.81% | 2,653,935 |
| Nov 16, 2025 | 8.95 | 9.21 | 8.54 | 8.59 | 8.59 | -4.02% | 5,454,585 |
| Nov 13, 2025 | 8.60 | 9.00 | 8.60 | 8.95 | 8.95 | 3.71% | 3,894,143 |
| Nov 12, 2025 | 8.75 | 8.80 | 8.60 | 8.63 | 8.63 | -1.37% | 1,446,171 |
| Nov 11, 2025 | 8.60 | 8.75 | 8.18 | 8.75 | 8.75 | 0.69% | 7,478,410 |
| Nov 10, 2025 | 8.71 | 8.91 | 8.65 | 8.69 | 8.69 | -0.23% | 1,687,799 |
| Nov 9, 2025 | 8.60 | 8.77 | 8.60 | 8.71 | 8.71 | 1.28% | 1,866,220 |
| Nov 6, 2025 | 8.63 | 8.68 | 8.59 | 8.60 | 8.60 | -0.35% | 3,165,135 |
| Nov 5, 2025 | 8.61 | 8.76 | 8.58 | 8.63 | 8.63 | 0.23% | 2,562,110 |
| Nov 4, 2025 | 8.64 | 8.79 | 8.60 | 8.61 | 8.61 | 0.12% | 2,926,074 |
| Nov 3, 2025 | 8.62 | 8.76 | 8.55 | 8.60 | 8.60 | -0.46% | 4,467,568 |
| Nov 2, 2025 | 8.85 | 9.02 | 8.59 | 8.64 | 8.64 | -3.89% | 4,151,272 |
| Oct 30, 2025 | 8.96 | 9.08 | 8.90 | 8.99 | 8.99 | 0.45% | 2,071,800 |
| Oct 29, 2025 | 9.10 | 9.13 | 8.86 | 8.95 | 8.95 | -1.65% | 4,125,293 |
| Oct 28, 2025 | 9.13 | 9.21 | 9.06 | 9.10 | 9.10 | -0.44% | 2,013,941 |
| Oct 27, 2025 | 9.09 | 9.15 | 8.91 | 9.14 | 9.14 | 0.55% | 2,863,207 |
| Oct 26, 2025 | 9.19 | 9.21 | 9.04 | 9.09 | 9.09 | - | 2,512,181 |
| Oct 23, 2025 | 8.85 | 9.20 | 8.80 | 9.09 | 9.09 | 2.71% | 6,669,987 |
| Oct 22, 2025 | 9.10 | 9.25 | 8.78 | 8.85 | 8.85 | -2.53% | 6,761,018 |
| Oct 21, 2025 | 9.27 | 9.38 | 9.08 | 9.08 | 9.08 | -1.63% | 5,035,653 |
| Oct 20, 2025 | 9.09 | 9.38 | 9.01 | 9.23 | 9.23 | 1.54% | 9,846,666 |
| Oct 19, 2025 | 9.05 | 9.35 | 9.01 | 9.09 | 9.09 | 0.44% | 5,085,382 |
| Oct 16, 2025 | 9.34 | 9.48 | 9.00 | 9.05 | 9.05 | -2.79% | 9,764,024 |
| Oct 15, 2025 | 8.59 | 9.44 | 8.59 | 9.31 | 9.31 | 8.38% | 22,759,380 |
| Oct 14, 2025 | 8.28 | 8.68 | 8.22 | 8.59 | 8.59 | 4.37% | 14,448,600 |
| Oct 13, 2025 | 7.86 | 8.40 | 7.86 | 8.23 | 8.23 | 5.51% | 11,093,650 |
| Oct 12, 2025 | 7.81 | 7.91 | 7.69 | 7.80 | 7.80 | -1.14% | 2,992,009 |
| Oct 9, 2025 | 8.02 | 8.08 | 7.82 | 7.89 | 7.89 | 2.47% | 11,331,580 |
| Oct 8, 2025 | 7.72 | 8.10 | 7.64 | 7.70 | 7.70 | -0.26% | 384,866,000 |
| Oct 7, 2025 | 7.80 | 7.83 | 7.70 | 7.72 | 7.72 | -1.03% | 1,449,942 |
| Oct 6, 2025 | 7.70 | 7.85 | 7.67 | 7.80 | 7.80 | 1.30% | 1,685,130 |
| Oct 5, 2025 | 7.79 | 7.90 | 7.70 | 7.70 | 7.70 | -1.41% | 1,450,631 |
| Oct 2, 2025 | 7.51 | 7.90 | 7.51 | 7.81 | 7.81 | 4.13% | 5,041,085 |
| Oct 1, 2025 | 7.26 | 7.53 | 7.25 | 7.50 | 7.50 | 1.63% | 3,164,421 |
| Sep 30, 2025 | 6.96 | 7.39 | 6.96 | 7.38 | 7.38 | 6.65% | 7,881,183 |
| Sep 29, 2025 | 6.89 | 6.97 | 6.86 | 6.92 | 6.92 | 0.44% | 1,245,755 |
| Sep 28, 2025 | 6.87 | 6.97 | 6.87 | 6.89 | 6.89 | 0.29% | 1,429,282 |
| Sep 25, 2025 | 7.04 | 7.05 | 6.80 | 6.87 | 6.87 | -2.28% | 2,879,490 |
| Sep 24, 2025 | 7.04 | 7.15 | 7.00 | 7.03 | 7.03 | -0.14% | 4,267,259 |
| Sep 22, 2025 | 6.97 | 7.13 | 6.94 | 7.04 | 7.04 | 1.73% | 1,874,477 |
| Sep 21, 2025 | 6.93 | 7.08 | 6.92 | 6.92 | 6.92 | 0.29% | 1,480,249 |
| Sep 18, 2025 | 6.93 | 6.99 | 6.79 | 6.90 | 6.90 | -0.43% | 2,537,280 |
| Sep 17, 2025 | 6.87 | 6.94 | 6.76 | 6.93 | 6.93 | 1.61% | 1,118,341 |
| Sep 16, 2025 | 6.70 | 6.93 | 6.70 | 6.82 | 6.82 | 1.79% | 1,508,877 |
| Sep 15, 2025 | 6.78 | 6.78 | 6.64 | 6.70 | 6.70 | 0.90% | 551,465 |
| Sep 14, 2025 | 6.77 | 6.80 | 6.62 | 6.64 | 6.64 | -1.48% | 567,038 |
| Sep 11, 2025 | 6.68 | 6.85 | 6.62 | 6.74 | 6.74 | 1.20% | 1,172,277 |
| Sep 10, 2025 | 6.62 | 6.67 | 6.50 | 6.66 | 6.66 | 0.91% | 1,080,921 |
| Sep 9, 2025 | 6.53 | 6.60 | 6.48 | 6.60 | 6.60 | 1.07% | 488,192 |
| Sep 8, 2025 | 6.60 | 6.61 | 6.50 | 6.53 | 6.53 | -1.06% | 560,155 |
| Sep 7, 2025 | 6.58 | 6.65 | 6.56 | 6.60 | 6.60 | -0.15% | 651,267 |
| Sep 4, 2025 | 6.65 | 6.68 | 6.52 | 6.61 | 6.61 | -0.60% | 819,759 |
| Sep 3, 2025 | 6.49 | 6.71 | 6.48 | 6.65 | 6.65 | 2.62% | 1,920,602 |
| Sep 2, 2025 | 6.56 | 6.61 | 6.26 | 6.48 | 6.48 | -1.97% | 4,259,313 |
| Sep 1, 2025 | 7.00 | 7.01 | 6.52 | 6.61 | 6.61 | -5.71% | 4,901,776 |
| Aug 31, 2025 | 7.54 | 7.60 | 6.90 | 7.01 | 7.01 | -5.14% | 5,065,655 |
| Aug 28, 2025 | 7.50 | 7.52 | 7.39 | 7.39 | 7.39 | -1.86% | 1,045,851 |
| Aug 27, 2025 | 7.55 | 7.65 | 7.50 | 7.53 | 7.53 | -0.92% | 977,196 |
| Aug 26, 2025 | 7.52 | 7.65 | 7.50 | 7.60 | 7.60 | 0.80% | 883,995 |
| Aug 25, 2025 | 7.65 | 7.67 | 7.43 | 7.54 | 7.54 | -1.44% | 1,142,216 |
| Aug 24, 2025 | 7.60 | 7.87 | 7.59 | 7.65 | 7.65 | 0.66% | 1,773,895 |
| Aug 21, 2025 | 7.52 | 7.67 | 7.51 | 7.60 | 7.60 | 1.06% | 1,513,333 |
| Aug 20, 2025 | 7.50 | 7.56 | 7.39 | 7.52 | 7.52 | - | 976,790 |
| Aug 19, 2025 | 7.66 | 7.74 | 7.50 | 7.52 | 7.52 | -1.96% | 941,656 |
| Aug 18, 2025 | 7.30 | 7.84 | 7.22 | 7.67 | 7.67 | 5.94% | 5,447,862 |
| Aug 17, 2025 | 7.12 | 7.26 | 7.12 | 7.24 | 7.24 | 1.69% | 1,179,243 |
| Aug 14, 2025 | 7.04 | 7.16 | 7.00 | 7.12 | 7.12 | 1.14% | 1,774,538 |
| Aug 13, 2025 | 7.16 | 7.16 | 7.00 | 7.04 | 7.04 | -0.98% | 741,692 |
| Aug 12, 2025 | 7.14 | 7.23 | 7.09 | 7.11 | 7.11 | -1.93% | 989,989 |
| Aug 11, 2025 | 7.30 | 7.30 | 7.16 | 7.25 | 7.25 | -0.68% | 563,994 |
| Aug 10, 2025 | 7.29 | 7.40 | 7.22 | 7.30 | 7.30 | -0.14% | 717,473 |
| Aug 7, 2025 | 7.29 | 7.46 | 7.18 | 7.31 | 7.31 | -0.68% | 1,691,640 |
| Aug 6, 2025 | 7.24 | 7.46 | 7.18 | 7.36 | 7.36 | 1.66% | 1,441,943 |
| Aug 5, 2025 | 7.01 | 7.29 | 6.99 | 7.24 | 7.24 | 3.28% | 1,563,602 |
| Aug 4, 2025 | 6.98 | 7.04 | 6.93 | 7.01 | 7.01 | 0.14% | 498,437 |
| Aug 3, 2025 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | -1.69% | 329,804 |
| Jul 31, 2025 | 7.17 | 7.17 | 7.06 | 7.12 | 7.12 | -0.56% | 330,959 |
| Jul 30, 2025 | 7.12 | 7.16 | 7.06 | 7.16 | 7.16 | 0.56% | 605,618 |
| Jul 29, 2025 | 7.25 | 7.25 | 7.07 | 7.12 | 7.12 | -2.06% | 513,828 |
| Jul 28, 2025 | 7.19 | 7.39 | 7.19 | 7.27 | 7.27 | 1.11% | 480,788 |
| Jul 27, 2025 | 7.36 | 7.36 | 7.19 | 7.19 | 7.19 | -2.31% | 501,071 |
| Jul 24, 2025 | 7.16 | 7.36 | 7.10 | 7.36 | 7.36 | 2.79% | 1,038,333 |
| Jul 23, 2025 | 7.05 | 7.18 | 7.02 | 7.16 | 7.16 | 1.56% | 721,636 |
| Jul 22, 2025 | 7.21 | 7.23 | 7.03 | 7.05 | 7.05 | -2.22% | 924,546 |
| Jul 21, 2025 | 7.31 | 7.32 | 7.17 | 7.21 | 7.21 | -1.23% | 566,975 |
| Jul 20, 2025 | 7.38 | 7.42 | 7.28 | 7.30 | 7.30 | -1.08% | 663,753 |
| Jul 17, 2025 | 7.36 | 7.42 | 7.29 | 7.38 | 7.38 | 0.27% | 859,363 |