Rabigh Refining and Petrochemical Company (TADAWUL:2380)
Saudi Arabia
· Delayed Price · Currency is SAR 14.85
+0.28 (1.92%)
Apr 29, 2026, 3:19 PM AST
TADAWUL:2380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.57 | 15.00 | 14.27 | 14.82 | 14.82 | 1.72% | 11,358,096 |
| Apr 28, 2026 | 14.08 | 14.84 | 14.08 | 14.57 | 14.57 | 4.74% | 17,201,240 |
| Apr 27, 2026 | 13.91 | 13.91 | 13.37 | 13.91 | 13.91 | 9.96% | 11,587,150 |
| Apr 26, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 10.00% | 3,467,324 |
| Apr 23, 2026 | 10.80 | 11.75 | 10.75 | 11.50 | 11.50 | 6.88% | 13,604,450 |
| Apr 22, 2026 | 10.61 | 10.95 | 10.61 | 10.76 | 10.76 | 1.51% | 5,685,133 |
| Apr 21, 2026 | 10.66 | 10.79 | 10.36 | 10.60 | 10.60 | -1.21% | 4,188,560 |
| Apr 20, 2026 | 10.89 | 11.07 | 10.62 | 10.73 | 10.73 | -1.01% | 4,359,727 |
| Apr 19, 2026 | 10.80 | 10.90 | 10.73 | 10.84 | 10.84 | -1.00% | 1,738,723 |
| Apr 16, 2026 | 10.90 | 10.95 | 10.70 | 10.95 | 10.95 | 0.46% | 2,543,263 |
| Apr 15, 2026 | 10.55 | 10.91 | 10.55 | 10.90 | 10.90 | 2.44% | 5,932,122 |
| Apr 14, 2026 | 10.79 | 10.80 | 10.60 | 10.64 | 10.64 | -2.30% | 5,464,475 |
| Apr 13, 2026 | 11.00 | 11.00 | 10.65 | 10.89 | 10.89 | 2.64% | 7,735,821 |
| Apr 12, 2026 | 10.80 | 10.92 | 10.42 | 10.61 | 10.61 | 0.57% | 5,077,854 |
| Apr 9, 2026 | 10.17 | 10.67 | 10.17 | 10.55 | 10.55 | 4.25% | 9,949,586 |
| Apr 8, 2026 | 10.79 | 10.79 | 9.95 | 10.12 | 10.12 | -6.21% | 13,045,790 |
| Apr 7, 2026 | 10.92 | 11.13 | 10.67 | 10.79 | 10.79 | -1.19% | 5,823,271 |
| Apr 6, 2026 | 11.00 | 11.02 | 10.76 | 10.92 | 10.92 | 0.18% | 3,974,451 |
| Apr 5, 2026 | 10.85 | 11.35 | 10.80 | 10.90 | 10.90 | 0.93% | 10,836,500 |
| Apr 2, 2026 | 10.60 | 10.95 | 10.50 | 10.80 | 10.80 | 4.35% | 10,815,770 |
| Apr 1, 2026 | 10.53 | 10.59 | 9.98 | 10.35 | 10.35 | -1.71% | 6,979,647 |
| Mar 31, 2026 | 10.54 | 10.79 | 10.46 | 10.53 | 10.53 | - | 7,231,874 |
| Mar 30, 2026 | 9.85 | 10.60 | 9.75 | 10.53 | 10.53 | 7.01% | 15,373,260 |
| Mar 29, 2026 | 9.80 | 10.17 | 9.75 | 9.84 | 9.84 | 1.03% | 10,364,070 |
| Mar 26, 2026 | 9.26 | 9.90 | 9.26 | 9.74 | 9.74 | 5.41% | 8,727,609 |
| Mar 25, 2026 | 9.06 | 9.26 | 9.00 | 9.24 | 9.24 | 1.99% | 4,761,559 |
| Mar 24, 2026 | 8.75 | 9.18 | 8.75 | 9.06 | 9.06 | 5.10% | 6,341,625 |
| Mar 16, 2026 | 8.42 | 8.85 | 8.32 | 8.62 | 8.62 | 2.25% | 4,406,212 |
| Mar 15, 2026 | 8.67 | 8.68 | 8.17 | 8.43 | 8.43 | -0.35% | 4,753,521 |
| Mar 12, 2026 | 9.15 | 9.23 | 8.42 | 8.46 | 8.46 | -4.30% | 9,333,361 |
| Mar 11, 2026 | 8.71 | 9.20 | 8.49 | 8.84 | 8.84 | 1.49% | 6,415,566 |
| Mar 10, 2026 | 8.90 | 9.35 | 8.65 | 8.71 | 8.71 | -7.44% | 8,656,733 |
| Mar 9, 2026 | 9.41 | 9.41 | 9.02 | 9.41 | 9.41 | 9.93% | 23,879,780 |
| Mar 8, 2026 | 8.56 | 8.56 | 8.35 | 8.56 | 8.56 | 9.88% | 3,518,706 |
| Mar 5, 2026 | 7.35 | 8.05 | 7.35 | 7.79 | 7.79 | 6.42% | 8,349,713 |
| Mar 4, 2026 | 7.13 | 7.44 | 7.11 | 7.32 | 7.32 | 2.38% | 5,164,599 |
| Mar 3, 2026 | 7.02 | 7.20 | 6.96 | 7.15 | 7.15 | 1.71% | 2,198,064 |
| Mar 2, 2026 | 7.11 | 7.20 | 6.87 | 7.03 | 7.03 | -1.13% | 3,307,779 |
| Mar 1, 2026 | 6.80 | 7.46 | 6.80 | 7.11 | 7.11 | -2.34% | 3,048,981 |
| Feb 26, 2026 | 6.88 | 7.28 | 6.84 | 7.28 | 7.28 | 5.81% | 12,780,570 |
| Feb 25, 2026 | 6.95 | 6.99 | 6.78 | 6.88 | 6.88 | -0.43% | 1,448,491 |
| Feb 24, 2026 | 6.86 | 6.91 | 6.72 | 6.91 | 6.91 | 1.47% | 1,554,564 |
| Feb 23, 2026 | 6.89 | 6.95 | 6.76 | 6.81 | 6.81 | -1.16% | 2,129,960 |
| Feb 19, 2026 | 7.15 | 7.15 | 6.86 | 6.89 | 6.89 | -3.37% | 1,606,966 |
| Feb 18, 2026 | 7.23 | 7.32 | 7.06 | 7.13 | 7.13 | -1.66% | 2,376,966 |
| Feb 17, 2026 | 7.40 | 7.44 | 7.15 | 7.25 | 7.25 | -1.76% | 2,072,834 |
| Feb 16, 2026 | 7.31 | 7.47 | 7.29 | 7.38 | 7.38 | 0.54% | 4,638,602 |
| Feb 15, 2026 | 7.56 | 7.68 | 7.32 | 7.34 | 7.34 | -2.78% | 5,607,128 |
| Feb 12, 2026 | 7.16 | 7.62 | 7.14 | 7.55 | 7.55 | 5.74% | 13,830,820 |
| Feb 11, 2026 | 7.07 | 7.20 | 7.00 | 7.14 | 7.14 | 1.13% | 4,163,973 |
| Feb 10, 2026 | 6.87 | 7.08 | 6.85 | 7.06 | 7.06 | 2.77% | 2,641,580 |
| Feb 9, 2026 | 6.85 | 6.87 | 6.68 | 6.87 | 6.87 | 0.59% | 1,899,909 |
| Feb 8, 2026 | 6.97 | 7.07 | 6.80 | 6.83 | 6.83 | -2.01% | 1,848,034 |
| Feb 5, 2026 | 6.97 | 7.00 | 6.88 | 6.97 | 6.97 | 0.43% | 2,270,513 |
| Feb 4, 2026 | 7.10 | 7.20 | 6.94 | 6.94 | 6.94 | -1.98% | 2,720,382 |
| Feb 3, 2026 | 7.02 | 7.08 | 6.85 | 7.08 | 7.08 | 2.16% | 3,467,333 |
| Feb 2, 2026 | 6.80 | 7.00 | 6.70 | 6.93 | 6.93 | 1.02% | 2,934,111 |
| Feb 1, 2026 | 7.14 | 7.20 | 6.82 | 6.86 | 6.86 | -3.79% | 2,816,658 |
| Jan 29, 2026 | 6.84 | 7.38 | 6.75 | 7.13 | 7.13 | 3.48% | 6,746,594 |
| Jan 28, 2026 | 6.77 | 6.91 | 6.75 | 6.89 | 6.89 | 1.92% | 2,420,678 |
| Jan 27, 2026 | 6.64 | 6.81 | 6.64 | 6.76 | 6.76 | 2.11% | 2,987,158 |
| Jan 26, 2026 | 6.70 | 6.73 | 6.59 | 6.62 | 6.62 | -0.90% | 2,186,281 |
| Jan 25, 2026 | 6.58 | 6.72 | 6.57 | 6.68 | 6.68 | 1.67% | 2,295,982 |
| Jan 22, 2026 | 6.55 | 6.66 | 6.49 | 6.57 | 6.57 | 0.31% | 2,252,830 |
| Jan 21, 2026 | 6.46 | 6.57 | 6.37 | 6.55 | 6.55 | 1.39% | 1,485,976 |
| Jan 20, 2026 | 6.58 | 6.58 | 6.45 | 6.46 | 6.46 | -1.67% | 1,251,686 |
| Jan 19, 2026 | 6.78 | 6.78 | 6.54 | 6.57 | 6.57 | -2.95% | 1,954,118 |
| Jan 18, 2026 | 6.71 | 6.83 | 6.71 | 6.77 | 6.77 | 1.50% | 964,650 |
| Jan 15, 2026 | 6.70 | 6.80 | 6.65 | 6.67 | 6.67 | -1.33% | 1,730,046 |
| Jan 14, 2026 | 6.79 | 6.84 | 6.67 | 6.76 | 6.76 | -0.44% | 1,478,945 |
| Jan 13, 2026 | 6.82 | 6.88 | 6.74 | 6.79 | 6.79 | -0.59% | 891,803 |
| Jan 12, 2026 | 6.64 | 6.85 | 6.60 | 6.83 | 6.83 | 2.86% | 1,877,172 |
| Jan 11, 2026 | 6.50 | 6.64 | 6.43 | 6.64 | 6.64 | 2.79% | 2,217,450 |
| Jan 8, 2026 | 6.60 | 6.60 | 6.36 | 6.46 | 6.46 | -2.27% | 2,065,381 |
| Jan 7, 2026 | 6.90 | 6.90 | 6.59 | 6.61 | 6.61 | -0.60% | 2,126,668 |
| Jan 6, 2026 | 6.64 | 6.71 | 6.60 | 6.65 | 6.65 | 0.45% | 536,496 |
| Jan 5, 2026 | 6.80 | 6.90 | 6.62 | 6.62 | 6.62 | -2.65% | 1,089,083 |
| Jan 4, 2026 | 6.91 | 6.91 | 6.79 | 6.80 | 6.80 | -1.59% | 535,509 |
| Jan 1, 2026 | 6.84 | 6.98 | 6.84 | 6.91 | 6.91 | 1.02% | 516,734 |
| Dec 31, 2025 | 6.77 | 6.87 | 6.73 | 6.84 | 6.84 | 1.94% | 1,096,554 |
| Dec 30, 2025 | 6.79 | 6.82 | 6.66 | 6.71 | 6.71 | -1.03% | 771,602 |
| Dec 29, 2025 | 6.62 | 6.86 | 6.62 | 6.78 | 6.78 | 1.19% | 780,431 |
| Dec 28, 2025 | 6.85 | 6.88 | 6.69 | 6.70 | 6.70 | -2.33% | 908,129 |
| Dec 25, 2025 | 6.93 | 6.96 | 6.86 | 6.86 | 6.86 | -1.29% | 494,658 |
| Dec 24, 2025 | 7.07 | 7.12 | 6.90 | 6.95 | 6.95 | -1.42% | 1,167,546 |
| Dec 23, 2025 | 7.07 | 7.15 | 7.04 | 7.05 | 7.05 | -0.28% | 1,106,638 |
| Dec 22, 2025 | 7.11 | 7.14 | 7.01 | 7.07 | 7.07 | -0.56% | 1,533,815 |
| Dec 21, 2025 | 6.94 | 7.15 | 6.93 | 7.11 | 7.11 | 2.45% | 1,703,149 |
| Dec 18, 2025 | 6.90 | 6.94 | 6.78 | 6.94 | 6.94 | 0.73% | 1,248,344 |
| Dec 17, 2025 | 7.00 | 7.00 | 6.85 | 6.89 | 6.89 | -1.57% | 3,446,323 |
| Dec 16, 2025 | 7.35 | 7.35 | 6.97 | 7.00 | 7.00 | -4.76% | 1,946,645 |
| Dec 15, 2025 | 7.29 | 7.36 | 7.27 | 7.35 | 7.35 | 0.68% | 784,008 |
| Dec 14, 2025 | 7.28 | 7.41 | 7.27 | 7.30 | 7.30 | -2.01% | 1,519,062 |
| Dec 11, 2025 | 7.53 | 7.54 | 7.32 | 7.45 | 7.45 | -1.06% | 1,237,211 |
| Dec 10, 2025 | 7.58 | 7.66 | 7.43 | 7.53 | 7.53 | -0.26% | 1,433,709 |
| Dec 9, 2025 | 7.16 | 7.55 | 7.16 | 7.55 | 7.55 | 3.28% | 1,253,827 |
| Dec 8, 2025 | 7.39 | 7.45 | 7.25 | 7.31 | 7.31 | -0.14% | 729,110 |
| Dec 7, 2025 | 7.34 | 7.45 | 7.26 | 7.32 | 7.32 | 0.97% | 1,022,348 |
| 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 |