Rabigh Refining & Petrochemical Co. Class A 2380
TADAWUL · Saudi Arabia · Energy Minerals
SAR 17.46+0.26 (+1.51%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 17.46 | +1.51% | SAR 17.21 | SAR 17.64 | SAR 17.16 | 4.50M |
| 2026-09-30 | SAR 17.20 | +0.70% | SAR 17.19 | SAR 17.46 | SAR 17.04 | 3.63M |
| 2026-09-29 | SAR 17.08 | -1.56% | SAR 17.42 | SAR 17.94 | SAR 17.01 | 5.61M |
| 2026-09-28 | SAR 17.35 | +0.17% | SAR 17.35 | SAR 17.43 | SAR 17.01 | 3.10M |
| 2026-09-27 | SAR 17.32 | -1.53% | SAR 17.59 | SAR 17.61 | SAR 17.16 | 1.92M |
| 2026-09-24 | SAR 17.59 | +2.27% | SAR 17.30 | SAR 17.83 | SAR 17.12 | 4.60M |
| 2026-09-22 | SAR 17.20 | -3.96% | SAR 17.92 | SAR 18.00 | SAR 17.00 | 7.04M |
| 2026-09-21 | SAR 17.91 | -0.50% | SAR 18.00 | SAR 18.15 | SAR 17.72 | 4.24M |
| 2026-09-20 | SAR 18.00 | -1.42% | SAR 18.11 | SAR 18.15 | SAR 17.91 | 2.51M |
| 2026-09-17 | SAR 18.26 | -1.14% | SAR 18.54 | SAR 18.62 | SAR 18.03 | 4.62M |
| 2026-09-16 | SAR 18.47 | +0.49% | SAR 18.31 | SAR 18.62 | SAR 18.31 | 3.37M |
| 2026-09-15 | SAR 18.38 | +0.49% | SAR 18.29 | SAR 18.77 | SAR 18.16 | 7.89M |
| 2026-09-14 | SAR 18.29 | +3.80% | SAR 17.62 | SAR 18.35 | SAR 17.20 | 13.24M |
| 2026-09-13 | SAR 17.62 | -4.19% | SAR 18.00 | SAR 18.00 | SAR 16.70 | 12.57M |
| 2026-09-10 | SAR 18.39 | +1.60% | SAR 18.05 | SAR 18.45 | SAR 17.98 | 7.36M |
| 2026-09-09 | SAR 18.10 | +0.39% | SAR 18.15 | SAR 18.38 | SAR 18.02 | 6.61M |
| 2026-09-08 | SAR 18.03 | +0.95% | SAR 18.00 | SAR 18.11 | SAR 17.88 | 2.86M |
| 2026-09-07 | SAR 17.86 | -2.67% | SAR 18.21 | SAR 18.35 | SAR 17.78 | 4.57M |
| 2026-09-06 | SAR 18.35 | 0.00% | SAR 17.84 | SAR 18.47 | SAR 17.84 | 10.53M |
| 2026-09-03 | SAR 18.35 | +1.94% | SAR 17.84 | SAR 18.47 | SAR 17.84 | 10.53M |
| 2026-09-02 | SAR 18.00 | +2.56% | SAR 17.87 | SAR 18.20 | SAR 17.62 | 10.53M |
| 2026-09-01 | SAR 17.55 | +4.03% | SAR 17.01 | SAR 17.89 | SAR 17.01 | 10.64M |
| 2026-08-31 | SAR 16.87 | +1.38% | SAR 16.72 | SAR 17.40 | SAR 16.72 | 22.44M |
| 2026-08-30 | SAR 16.64 | -4.09% | SAR 17.32 | SAR 17.32 | SAR 16.63 | 5.80M |
| 2026-08-27 | SAR 17.35 | -0.29% | SAR 17.39 | SAR 17.56 | SAR 17.06 | 5.87M |
| 2026-08-26 | SAR 17.40 | -3.55% | SAR 17.90 | SAR 18.06 | SAR 17.33 | 9.01M |
| 2026-08-25 | SAR 18.04 | -0.61% | SAR 18.10 | SAR 18.30 | SAR 17.95 | 5.64M |
| 2026-08-24 | SAR 18.15 | +0.44% | SAR 18.08 | SAR 18.30 | SAR 17.86 | 9.90M |
| 2026-08-23 | SAR 18.07 | +0.39% | SAR 18.00 | SAR 18.25 | SAR 17.94 | 4.59M |
| 2026-08-20 | SAR 18.00 | +0.56% | SAR 17.95 | SAR 18.19 | SAR 17.50 | 8.48M |
| 2026-08-19 | SAR 17.90 | -1.38% | SAR 18.15 | SAR 18.40 | SAR 17.67 | 7.99M |
| 2026-08-18 | SAR 18.15 | -0.27% | SAR 18.30 | SAR 18.30 | SAR 17.95 | 7.03M |
| 2026-08-17 | SAR 18.20 | +2.82% | SAR 17.39 | SAR 18.25 | SAR 17.32 | 11.33M |
| 2026-08-16 | SAR 17.70 | 0.00% | SAR 17.70 | SAR 17.70 | SAR 17.70 | 0 |
| 2026-08-13 | SAR 17.70 | +0.57% | SAR 17.61 | SAR 17.85 | SAR 17.19 | 9.63M |
| 2026-08-12 | SAR 17.60 | +2.98% | SAR 17.09 | SAR 18.00 | SAR 17.09 | 14.50M |
| 2026-08-11 | SAR 17.09 | +4.33% | SAR 16.38 | SAR 17.63 | SAR 16.21 | 12.99M |
| 2026-08-10 | SAR 16.38 | +5.34% | SAR 15.54 | SAR 16.64 | SAR 15.35 | 9.43M |
| 2026-08-09 | SAR 15.55 | -3.54% | SAR 16.12 | SAR 16.24 | SAR 15.54 | 3.91M |
| 2026-08-06 | SAR 16.12 | -3.30% | SAR 16.60 | SAR 16.85 | SAR 16.03 | 6.72M |
| 2026-08-05 | SAR 16.67 | -1.88% | SAR 16.98 | SAR 17.06 | SAR 16.62 | 7.06M |
| 2026-08-04 | SAR 16.99 | +0.12% | SAR 17.00 | SAR 17.74 | SAR 16.60 | 21.97M |
| 2026-08-03 | SAR 16.97 | +9.98% | SAR 15.27 | SAR 16.97 | SAR 15.19 | 17.59M |
| 2026-08-02 | SAR 15.43 | +3.77% | SAR 14.98 | SAR 15.53 | SAR 14.70 | 6.05M |
| 2026-07-30 | SAR 14.87 | +0.47% | SAR 14.83 | SAR 15.15 | SAR 14.70 | 8.24M |
| 2026-07-29 | SAR 14.80 | -2.70% | SAR 15.20 | SAR 15.32 | SAR 14.34 | 13.06M |
| 2026-07-28 | SAR 15.21 | -4.46% | SAR 15.92 | SAR 15.95 | SAR 14.93 | 13.74M |
| 2026-07-27 | SAR 15.92 | +4.19% | SAR 15.99 | SAR 16.34 | SAR 14.76 | 39.01M |
| 2026-07-26 | SAR 15.28 | +1.33% | SAR 14.90 | SAR 15.56 | SAR 14.81 | 7.97M |
| 2026-07-23 | SAR 15.08 | +3.57% | SAR 14.46 | SAR 15.20 | SAR 14.41 | 10.85M |
| 2026-07-22 | SAR 14.56 | +1.04% | SAR 14.55 | SAR 14.74 | SAR 14.25 | 8.97M |
| 2026-07-21 | SAR 14.41 | -1.97% | SAR 14.78 | SAR 14.80 | SAR 13.92 | 10.75M |
| 2026-07-20 | SAR 14.70 | -2.00% | SAR 15.06 | SAR 15.42 | SAR 14.56 | 18.86M |
| 2026-07-19 | SAR 15.00 | +3.02% | SAR 14.80 | SAR 15.29 | SAR 14.80 | 13.91M |
| 2026-07-16 | SAR 14.56 | +3.78% | SAR 13.90 | SAR 14.79 | SAR 13.75 | 9.26M |
| 2026-07-15 | SAR 14.03 | -3.11% | SAR 14.45 | SAR 14.45 | SAR 13.56 | 9.04M |
| 2026-07-14 | SAR 14.48 | -0.14% | SAR 14.90 | SAR 15.02 | SAR 14.27 | 10.35M |
| 2026-07-13 | SAR 14.50 | +4.92% | SAR 13.90 | SAR 14.64 | SAR 13.81 | 10.48M |
| 2026-07-12 | SAR 13.82 | +2.67% | SAR 13.80 | SAR 14.03 | SAR 13.59 | 4.03M |
| 2026-07-09 | SAR 13.46 | +0.52% | SAR 13.60 | SAR 14.07 | SAR 13.23 | 9.90M |
| 2026-07-08 | SAR 13.39 | -2.26% | SAR 14.08 | SAR 14.24 | SAR 13.15 | 11.88M |
| 2026-07-07 | SAR 13.70 | +4.66% | SAR 13.09 | SAR 13.81 | SAR 12.94 | 6.63M |
| 2026-07-06 | SAR 13.09 | 0.00% | SAR 13.10 | SAR 13.37 | SAR 12.92 | 4.78M |
| 2026-07-05 | SAR 13.09 | +2.59% | SAR 12.78 | SAR 13.18 | SAR 12.57 | 2.50M |
| 2026-07-02 | SAR 12.76 | -0.85% | SAR 12.87 | SAR 12.90 | SAR 12.55 | 3.40M |
| 2026-07-01 | SAR 12.87 | +5.32% | SAR 12.23 | SAR 12.96 | SAR 12.23 | 6.87M |
| 2026-06-30 | SAR 12.22 | +0.66% | SAR 12.15 | SAR 12.22 | SAR 11.81 | 3.90M |
| 2026-06-29 | SAR 12.14 | -4.71% | SAR 12.69 | SAR 12.73 | SAR 12.02 | 5.83M |
| 2026-06-28 | SAR 12.74 | +5.81% | SAR 12.30 | SAR 12.79 | SAR 12.29 | 4.97M |
| 2026-06-25 | SAR 12.04 | -1.15% | SAR 12.17 | SAR 12.22 | SAR 11.96 | 4.05M |
| 2026-06-24 | SAR 12.18 | -0.08% | SAR 12.15 | SAR 12.28 | SAR 11.97 | 3.37M |
| 2026-06-23 | SAR 12.19 | -0.08% | SAR 12.20 | SAR 12.21 | SAR 11.94 | 3.35M |
| 2026-06-22 | SAR 12.20 | -2.87% | SAR 12.57 | SAR 12.77 | SAR 12.19 | 4.15M |
| 2026-06-21 | SAR 12.56 | +1.29% | SAR 12.40 | SAR 13.25 | SAR 12.40 | 8.34M |
| 2026-06-18 | SAR 12.40 | -2.36% | SAR 12.66 | SAR 12.80 | SAR 12.36 | 14.36M |
| 2026-06-17 | SAR 12.70 | -4.15% | SAR 13.24 | SAR 13.25 | SAR 12.68 | 6.16M |
| 2026-06-16 | SAR 13.25 | +0.23% | SAR 13.20 | SAR 13.38 | SAR 12.94 | 7.03M |
| 2026-06-15 | SAR 13.22 | -2.87% | SAR 13.23 | SAR 13.70 | SAR 13.09 | 7.66M |
| 2026-06-14 | SAR 13.61 | -2.37% | SAR 13.75 | SAR 13.94 | SAR 13.49 | 2.98M |
| 2026-06-11 | SAR 13.94 | -2.86% | SAR 14.37 | SAR 14.38 | SAR 13.87 | 5.01M |
| 2026-06-10 | SAR 14.35 | +0.35% | SAR 14.30 | SAR 14.39 | SAR 14.15 | 4.44M |
| 2026-06-09 | SAR 14.30 | -5.92% | SAR 15.12 | SAR 15.12 | SAR 14.15 | 10.05M |
| 2026-06-08 | SAR 15.20 | +1.40% | SAR 15.26 | SAR 15.60 | SAR 15.08 | 7.45M |
| 2026-06-07 | SAR 14.99 | -0.27% | SAR 15.00 | SAR 15.16 | SAR 14.78 | 2.54M |
| 2026-06-04 | SAR 15.03 | -4.81% | SAR 15.70 | SAR 15.84 | SAR 14.84 | 7.65M |
| 2026-06-03 | SAR 15.79 | +2.53% | SAR 15.69 | SAR 15.88 | SAR 15.48 | 4.85M |
| 2026-06-02 | SAR 15.40 | +0.79% | SAR 15.36 | SAR 15.66 | SAR 14.94 | 4.93M |
| 2026-06-01 | SAR 15.28 | +1.19% | SAR 15.10 | SAR 15.59 | SAR 14.98 | 5.61M |
| 2026-05-31 | SAR 15.10 | -5.45% | SAR 15.76 | SAR 15.80 | SAR 14.46 | 7.21M |
| 2026-05-28 | SAR 15.97 | 0.00% | SAR 15.97 | SAR 15.97 | SAR 15.97 | 0 |