Al Rajhi Banking and Investment Corporation (1120.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
As of 10:21AM AST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 81.90 | 82.00 | 81.50 | 81.50 | 81.50 | 193,949 |
| 25 Jun 2024 | 80.70 | 82.20 | 80.60 | 82.00 | 82.00 | 4,505,390 |
| 24 Jun 2024 | 80.40 | 82.60 | 80.10 | 81.30 | 81.30 | 8,602,916 |
| 23 Jun 2024 | 80.00 | 81.40 | 79.60 | 81.00 | 81.00 | 3,566,797 |
| 13 Jun 2024 | 80.30 | 80.60 | 79.00 | 79.00 | 79.00 | 11,280,745 |
| 12 Jun 2024 | 80.00 | 81.00 | 79.70 | 79.80 | 79.80 | 5,036,103 |
| 11 Jun 2024 | 81.00 | 81.50 | 79.90 | 80.00 | 80.00 | 8,729,365 |
| 10 Jun 2024 | 81.90 | 83.90 | 80.50 | 80.90 | 80.90 | 4,817,863 |
| 09 Jun 2024 | 79.80 | 82.50 | 79.20 | 81.80 | 81.80 | 7,480,322 |
| 06 Jun 2024 | 78.10 | 79.30 | 77.90 | 78.90 | 78.90 | 9,047,526 |
| 05 Jun 2024 | 77.80 | 78.20 | 76.90 | 77.80 | 77.80 | 6,188,080 |
| 04 Jun 2024 | 78.10 | 78.50 | 77.40 | 77.70 | 77.70 | 4,839,974 |
| 03 Jun 2024 | 75.70 | 78.40 | 75.70 | 78.10 | 78.10 | 6,147,385 |
| 02 Jun 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 30 May 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 29 May 2024 | 77.60 | 77.60 | 76.10 | 77.20 | 77.20 | 7,468,235 |
| 28 May 2024 | 78.10 | 78.20 | 77.30 | 77.60 | 77.60 | 5,871,753 |
| 27 May 2024 | 77.90 | 78.60 | 77.00 | 77.80 | 77.80 | 8,248,072 |
| 26 May 2024 | 79.00 | 79.10 | 77.80 | 78.00 | 78.00 | 6,370,562 |
| 23 May 2024 | 80.10 | 80.20 | 78.90 | 79.10 | 79.10 | 4,018,349 |
| 22 May 2024 | 79.20 | 80.20 | 78.90 | 80.20 | 80.20 | 3,426,473 |
| 21 May 2024 | 79.70 | 79.80 | 79.00 | 79.20 | 79.20 | 2,967,764 |
| 20 May 2024 | 80.00 | 80.00 | 78.80 | 79.80 | 79.80 | 4,341,827 |
| 19 May 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 16 May 2024 | 80.40 | 80.90 | 79.60 | 80.20 | 80.20 | 6,397,380 |
| 15 May 2024 | 79.70 | 80.50 | 79.70 | 80.10 | 80.10 | 4,833,744 |
| 14 May 2024 | 78.90 | 80.20 | 78.90 | 79.80 | 79.80 | 5,085,121 |
| 13 May 2024 | 79.00 | 79.20 | 78.10 | 78.90 | 78.90 | 3,740,932 |
| 12 May 2024 | 79.80 | 79.80 | 78.80 | 79.00 | 79.00 | 2,458,922 |
| 09 May 2024 | 80.20 | 80.30 | 79.30 | 79.50 | 79.50 | 5,396,423 |
| 08 May 2024 | 80.70 | 80.70 | 80.00 | 80.30 | 80.30 | 3,733,696 |
| 07 May 2024 | 80.30 | 80.80 | 79.90 | 80.80 | 80.80 | 3,022,544 |
| 06 May 2024 | 81.00 | 82.40 | 79.90 | 80.30 | 80.30 | 7,672,978 |
| 05 May 2024 | 80.20 | 82.00 | 80.20 | 81.00 | 81.00 | 2,753,992 |
| 02 May 2024 | 80.00 | 80.40 | 79.60 | 79.80 | 79.80 | 4,187,161 |
| 01 May 2024 | 79.60 | 80.40 | 79.20 | 79.90 | 79.90 | 4,822,699 |
| 30 Apr 2024 | 80.30 | 80.30 | 79.40 | 79.90 | 79.90 | 4,547,966 |
| 29 Apr 2024 | 79.50 | 80.30 | 78.70 | 80.30 | 80.30 | 8,270,042 |
| 28 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 25 Apr 2024 | 79.00 | 79.20 | 77.20 | 77.50 | 77.50 | 5,203,067 |
| 24 Apr 2024 | 79.00 | 79.40 | 77.70 | 78.60 | 78.60 | 4,548,387 |
| 23 Apr 2024 | 78.80 | 79.60 | 77.90 | 78.70 | 78.70 | 5,579,149 |
| 22 Apr 2024 | 79.20 | 79.60 | 78.00 | 78.60 | 78.60 | 5,744,228 |
| 21 Apr 2024 | 81.00 | 81.00 | 78.80 | 79.10 | 79.10 | 3,773,600 |
| 18 Apr 2024 | 80.30 | 81.20 | 80.20 | 80.60 | 80.60 | 5,881,059 |
| 17 Apr 2024 | 80.60 | 81.70 | 79.50 | 80.50 | 80.50 | 6,561,274 |
| 16 Apr 2024 | 82.90 | 83.00 | 80.40 | 80.40 | 80.40 | 6,802,580 |
| 15 Apr 2024 | 83.00 | 84.40 | 82.40 | 82.80 | 82.80 | 6,192,369 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 84.70 | 85.00 | 83.30 | 84.50 | 84.50 | 3,407,703 |
| 03 Apr 2024 | 82.20 | 84.50 | 82.20 | 84.40 | 84.40 | 4,186,810 |
| 02 Apr 2024 | 81.60 | 82.40 | 81.30 | 82.20 | 82.20 | 3,395,717 |
| 01 Apr 2024 | 82.20 | 83.20 | 81.40 | 81.50 | 81.50 | 2,634,772 |
| 31 Mar 2024 | 83.20 | 83.40 | 81.70 | 82.30 | 82.30 | 2,385,738 |
| 28 Mar 2024 | 84.50 | 85.20 | 82.50 | 83.10 | 83.10 | 4,766,309 |
| 27 Mar 2024 | 84.50 | 85.00 | 83.20 | 84.30 | 84.30 | 3,577,207 |
| 26 Mar 2024 | 84.90 | 85.60 | 83.60 | 84.50 | 84.50 | 4,920,889 |
| 25 Mar 2024 | 86.90 | 87.40 | 85.10 | 85.10 | 85.10 | 4,072,046 |
| 25 Mar 2024 | 1.15 Dividend | |||||
| 24 Mar 2024 | 88.70 | 89.40 | 88.10 | 88.20 | 87.05 | 3,525,839 |
| 21 Mar 2024 | 84.60 | 88.70 | 84.60 | 88.00 | 86.85 | 7,135,569 |
| 20 Mar 2024 | 85.00 | 85.40 | 83.80 | 84.20 | 83.10 | 3,185,742 |
| 19 Mar 2024 | 85.10 | 85.40 | 84.20 | 85.10 | 83.99 | 1,882,743 |
| 18 Mar 2024 | 85.10 | 85.60 | 83.90 | 85.10 | 83.99 | 3,048,140 |
| 17 Mar 2024 | 86.20 | 86.40 | 85.10 | 85.10 | 83.99 | 1,722,634 |
| 14 Mar 2024 | 86.90 | 87.70 | 85.50 | 86.20 | 85.08 | 6,110,097 |
| 13 Mar 2024 | 85.70 | 87.30 | 85.60 | 86.90 | 85.77 | 7,808,153 |
| 12 Mar 2024 | 85.20 | 85.70 | 85.00 | 85.60 | 84.48 | 2,407,822 |
| 11 Mar 2024 | 85.40 | 86.00 | 84.80 | 85.30 | 84.19 | 2,382,366 |
| 10 Mar 2024 | 85.80 | 86.30 | 84.80 | 85.40 | 84.29 | 1,976,447 |
| 07 Mar 2024 | 86.40 | 87.20 | 85.40 | 85.80 | 84.68 | 3,870,502 |
| 06 Mar 2024 | 85.80 | 86.80 | 85.10 | 86.40 | 85.27 | 1,892,524 |
| 05 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 85.27 | - |
| 04 Mar 2024 | 87.80 | 88.50 | 86.40 | 86.40 | 85.27 | 4,350,623 |
| 03 Mar 2024 | 89.00 | 89.20 | 87.00 | 87.70 | 86.56 | 2,473,723 |
| 29 Feb 2024 | 89.00 | 89.20 | 88.30 | 89.00 | 87.84 | 3,884,320 |
| 28 Feb 2024 | 89.40 | 89.80 | 88.90 | 89.00 | 87.84 | 3,017,843 |
| 27 Feb 2024 | 89.50 | 90.20 | 89.30 | 89.90 | 88.73 | 2,837,525 |
| 26 Feb 2024 | 89.80 | 90.50 | 89.40 | 89.50 | 88.33 | 3,078,397 |
| 25 Feb 2024 | 90.60 | 90.80 | 89.40 | 89.80 | 88.63 | 2,372,884 |
| 21 Feb 2024 | 90.60 | 91.60 | 90.20 | 90.60 | 89.42 | 4,547,684 |
| 20 Feb 2024 | 90.00 | 91.00 | 89.10 | 90.70 | 89.52 | 4,518,881 |
| 19 Feb 2024 | 89.30 | 90.10 | 88.50 | 90.00 | 88.83 | 3,716,556 |
| 18 Feb 2024 | 90.00 | 90.50 | 89.40 | 89.50 | 88.33 | 2,122,951 |
| 15 Feb 2024 | 90.10 | 90.50 | 89.50 | 89.70 | 88.53 | 3,571,647 |
| 14 Feb 2024 | 90.30 | 90.70 | 89.50 | 90.10 | 88.93 | 3,465,119 |
| 13 Feb 2024 | 89.90 | 91.40 | 89.90 | 90.80 | 89.62 | 5,244,567 |
| 12 Feb 2024 | 89.80 | 89.90 | 89.10 | 89.80 | 88.63 | 3,998,731 |
| 11 Feb 2024 | 89.60 | 90.20 | 88.90 | 89.90 | 88.73 | 4,191,474 |
| 08 Feb 2024 | 86.20 | 87.90 | 86.20 | 87.90 | 86.75 | 2,881,911 |
| 07 Feb 2024 | 86.20 | 87.90 | 86.20 | 87.90 | 86.75 | 2,881,911 |
| 06 Feb 2024 | 87.00 | 87.20 | 85.70 | 87.00 | 85.87 | 4,306,266 |
| 05 Feb 2024 | 87.50 | 88.30 | 86.10 | 87.00 | 85.87 | 4,415,708 |
| 04 Feb 2024 | 86.00 | 87.50 | 85.40 | 87.00 | 85.87 | 2,180,971 |
| 01 Feb 2024 | 83.80 | 86.90 | 83.30 | 86.00 | 84.88 | 4,488,470 |
| 31 Jan 2024 | 86.90 | 88.00 | 84.00 | 84.00 | 82.90 | 9,098,814 |
| 30 Jan 2024 | 90.50 | 91.30 | 87.60 | 88.10 | 86.95 | 5,328,066 |
| 29 Jan 2024 | 91.70 | 92.50 | 90.40 | 90.50 | 89.32 | 4,296,455 |
| 28 Jan 2024 | 88.50 | 91.80 | 88.50 | 91.50 | 90.31 | 6,192,332 |
| 25 Jan 2024 | 87.90 | 89.00 | 87.80 | 88.50 | 87.35 | 7,445,018 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.