Advertisement
Al Rajhi Banking and Investment Corporation (1120.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Follow
At close: 03:19PM AST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 85.30 | 85.80 | 84.80 | 85.80 | 85.80 | 5,278,312 |
| Oct 21, 2024 | 82.60 | 85.40 | 82.60 | 85.00 | 85.00 | 7,711,297 |
| Oct 20, 2024 | 82.70 | 83.60 | 81.80 | 82.70 | 82.70 | 4,654,728 |
| Oct 17, 2024 | 84.80 | 85.20 | 82.40 | 82.40 | 82.40 | 8,074,439 |
| Oct 16, 2024 | 85.10 | 85.40 | 84.70 | 84.90 | 84.90 | 2,832,252 |
| Oct 15, 2024 | 86.00 | 86.00 | 84.80 | 85.00 | 85.00 | 5,066,635 |
| Oct 14, 2024 | 86.20 | 86.40 | 84.40 | 85.00 | 85.00 | 5,350,604 |
| Oct 13, 2024 | 85.40 | 86.80 | 85.40 | 86.40 | 86.40 | 2,117,743 |
| Oct 10, 2024 | 84.20 | 85.90 | 83.90 | 85.40 | 85.40 | 2,545,027 |
| Oct 09, 2024 | 85.80 | 86.40 | 84.00 | 84.00 | 84.00 | 3,509,588 |
| Oct 08, 2024 | 84.20 | 86.00 | 83.40 | 85.70 | 85.70 | 4,906,428 |
| Oct 07, 2024 | 82.20 | 84.50 | 82.00 | 84.20 | 84.20 | 7,206,079 |
| Oct 06, 2024 | 84.20 | 84.30 | 80.10 | 80.10 | 80.10 | 4,717,361 |
| Oct 03, 2024 | 84.80 | 85.50 | 84.00 | 84.10 | 84.10 | 5,123,960 |
| Oct 02, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| Oct 01, 2024 | 87.20 | 88.60 | 87.10 | 87.40 | 87.40 | 3,431,164 |
| Sep 30, 2024 | 88.30 | 88.80 | 87.20 | 87.20 | 87.20 | 4,313,468 |
| Sep 29, 2024 | 89.50 | 89.60 | 87.90 | 88.10 | 88.10 | 3,252,113 |
| Sep 26, 2024 | 90.50 | 90.70 | 89.30 | 89.60 | 89.60 | 2,867,665 |
| Sep 25, 2024 | 89.90 | 91.00 | 89.70 | 90.70 | 90.70 | 4,234,362 |
| Sep 24, 2024 | 89.40 | 90.00 | 89.20 | 89.90 | 89.90 | 4,135,116 |
| Sep 22, 2024 | 90.00 | 90.00 | 89.30 | 89.40 | 89.40 | 1,692,941 |
| Sep 19, 2024 | 88.70 | 89.90 | 88.40 | 89.90 | 89.90 | 6,596,554 |
| Sep 18, 2024 | 87.60 | 88.60 | 87.20 | 88.10 | 88.10 | 2,346,544 |
| Sep 17, 2024 | 88.60 | 88.80 | 87.50 | 87.80 | 87.80 | 3,352,982 |
| Sep 16, 2024 | 88.90 | 89.20 | 88.40 | 88.70 | 88.70 | 2,392,059 |
| Sep 15, 2024 | 88.30 | 88.90 | 88.10 | 88.90 | 88.90 | 2,403,513 |
| Sep 12, 2024 | 87.60 | 88.30 | 87.10 | 87.90 | 87.90 | 4,381,046 |
| Sep 11, 2024 | 87.60 | 87.60 | 86.80 | 87.00 | 87.00 | 4,348,123 |
| Sep 10, 2024 | 88.00 | 88.20 | 87.10 | 88.20 | 88.20 | 4,670,082 |
| Sep 09, 2024 | 87.00 | 88.00 | 86.70 | 87.90 | 87.90 | 4,616,815 |
| Sep 08, 2024 | 87.90 | 88.00 | 86.60 | 87.00 | 87.00 | 3,450,366 |
| Sep 05, 2024 | 89.00 | 89.20 | 88.60 | 88.70 | 88.70 | 2,849,118 |
| Sep 04, 2024 | 87.80 | 89.00 | 87.50 | 89.00 | 89.00 | 4,710,198 |
| Sep 03, 2024 | 87.20 | 88.50 | 87.20 | 88.50 | 88.50 | 3,262,749 |
| Sep 02, 2024 | 89.00 | 89.30 | 87.10 | 87.50 | 87.50 | 6,183,167 |
| Sep 01, 2024 | 88.00 | 88.80 | 87.90 | 88.80 | 88.80 | 3,098,681 |
| Aug 29, 2024 | 86.80 | 88.10 | 86.70 | 88.10 | 88.10 | 9,230,598 |
| Aug 28, 2024 | 87.80 | 88.20 | 86.70 | 86.70 | 86.70 | 3,671,416 |
| Aug 27, 2024 | 88.60 | 88.70 | 87.90 | 88.00 | 88.00 | 4,769,451 |
| Aug 26, 2024 | 88.60 | 89.10 | 88.30 | 88.60 | 88.60 | 2,598,828 |
| Aug 25, 2024 | 89.50 | 89.90 | 88.40 | 88.70 | 88.70 | 2,777,019 |
| Aug 22, 2024 | 89.00 | 89.50 | 87.90 | 88.90 | 88.90 | 4,519,726 |
| Aug 21, 2024 | 86.50 | 89.50 | 86.20 | 89.10 | 89.10 | 10,209,827 |
| Aug 20, 2024 | 84.30 | 86.80 | 84.10 | 86.50 | 86.50 | 12,478,344 |
| Aug 19, 2024 | 83.40 | 84.30 | 83.30 | 84.20 | 84.20 | 7,503,457 |
| Aug 18, 2024 | 83.80 | 84.30 | 83.20 | 83.20 | 83.20 | 2,959,809 |
| Aug 15, 2024 | 84.00 | 84.30 | 83.60 | 83.80 | 83.80 | 3,326,455 |
| Aug 14, 2024 | 84.50 | 84.90 | 83.80 | 84.00 | 84.00 | 3,538,757 |
| Aug 13, 2024 | 85.00 | 85.30 | 84.20 | 84.50 | 84.50 | 3,848,103 |
| Aug 12, 2024 | 85.90 | 86.00 | 85.40 | 85.50 | 85.50 | 2,591,858 |
| Aug 11, 2024 | 86.40 | 86.60 | 85.50 | 86.00 | 86.00 | 3,651,668 |
| Aug 08, 2024 | 84.60 | 86.00 | 84.60 | 85.80 | 85.80 | 6,449,104 |
| Aug 07, 2024 | 85.00 | 85.20 | 84.20 | 84.70 | 84.70 | 3,379,350 |
| Aug 06, 2024 | 84.50 | 85.50 | 83.70 | 85.00 | 85.00 | 5,482,457 |
| Aug 05, 2024 | 82.00 | 84.40 | 81.00 | 84.20 | 84.20 | 8,351,196 |
| Aug 04, 2024 | 83.60 | 84.20 | 82.70 | 82.70 | 82.70 | 3,923,821 |
| Aug 01, 2024 | 85.10 | 85.60 | 83.90 | 85.00 | 85.00 | 3,906,331 |
| Jul 31, 2024 | 84.80 | 85.60 | 84.40 | 85.60 | 85.60 | 4,512,513 |
| Jul 30, 2024 | 85.00 | 85.80 | 84.30 | 85.00 | 85.00 | 2,576,195 |
| Jul 29, 2024 | 86.00 | 86.30 | 85.10 | 85.10 | 85.10 | 3,034,811 |
| Jul 28, 2024 | 83.60 | 86.40 | 83.60 | 85.80 | 85.80 | 5,362,387 |
| Jul 25, 2024 | 84.40 | 84.40 | 83.10 | 83.50 | 83.50 | 2,642,427 |
| Jul 24, 2024 | 83.60 | 84.50 | 83.00 | 84.40 | 84.40 | 2,030,839 |
| Jul 23, 2024 | 84.00 | 84.20 | 83.20 | 83.70 | 83.70 | 2,727,249 |
| Jul 22, 2024 | 84.60 | 85.00 | 84.30 | 84.30 | 84.30 | 2,334,973 |
| Jul 21, 2024 | 84.00 | 85.40 | 84.00 | 84.60 | 84.60 | 4,978,670 |
| Jul 18, 2024 | 83.00 | 84.00 | 82.70 | 84.00 | 84.00 | 3,880,805 |
| Jul 17, 2024 | 83.20 | 83.60 | 82.60 | 83.30 | 83.30 | 4,078,900 |
| Jul 16, 2024 | 83.00 | 83.40 | 82.80 | 83.10 | 83.10 | 9,777,219 |
| Jul 15, 2024 | 81.40 | 83.10 | 81.30 | 82.80 | 82.80 | 5,385,484 |
| Jul 14, 2024 | 80.50 | 81.90 | 80.50 | 81.40 | 81.40 | 2,048,853 |
| Jul 11, 2024 | 80.50 | 80.90 | 80.00 | 80.50 | 80.50 | 3,347,875 |
| Jul 10, 2024 | 80.70 | 81.20 | 80.00 | 80.50 | 80.50 | 1,729,797 |
| Jul 09, 2024 | 80.10 | 80.80 | 79.90 | 80.80 | 80.80 | 2,447,123 |
| Jul 08, 2024 | 79.50 | 80.20 | 79.40 | 80.00 | 80.00 | 2,544,838 |
| Jul 07, 2024 | 79.60 | 79.90 | 79.20 | 79.50 | 79.50 | 940,630 |
| Jul 04, 2024 | 79.10 | 79.60 | 78.70 | 79.60 | 79.60 | 1,998,257 |
| Jul 03, 2024 | 79.70 | 79.70 | 78.60 | 79.10 | 79.10 | 2,563,024 |
| Jul 02, 2024 | 79.70 | 80.30 | 79.50 | 79.60 | 79.60 | 2,653,546 |
| Jul 01, 2024 | 80.00 | 81.20 | 79.40 | 80.00 | 80.00 | 2,752,977 |
| Jun 30, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Jun 27, 2024 | 81.20 | 82.10 | 81.00 | 81.50 | 81.50 | 4,506,237 |
| Jun 26, 2024 | 81.90 | 82.00 | 80.90 | 81.10 | 81.10 | 2,254,563 |
| Jun 25, 2024 | 80.70 | 82.20 | 80.60 | 82.00 | 82.00 | 4,505,390 |
| Jun 24, 2024 | 80.40 | 82.60 | 80.10 | 81.30 | 81.30 | 8,602,916 |
| Jun 23, 2024 | 80.00 | 81.40 | 79.60 | 81.00 | 81.00 | 3,566,797 |
| Jun 13, 2024 | 80.30 | 80.60 | 79.00 | 79.00 | 79.00 | 11,280,745 |
| Jun 12, 2024 | 80.00 | 81.00 | 79.70 | 79.80 | 79.80 | 5,036,103 |
| Jun 11, 2024 | 81.00 | 81.50 | 79.90 | 80.00 | 80.00 | 8,729,365 |
| Jun 10, 2024 | 81.90 | 83.90 | 80.50 | 80.90 | 80.90 | 4,817,863 |
| Jun 09, 2024 | 79.80 | 82.50 | 79.20 | 81.80 | 81.80 | 7,480,322 |
| Jun 06, 2024 | 78.10 | 79.30 | 77.90 | 78.90 | 78.90 | 9,047,526 |
| Jun 05, 2024 | 77.80 | 78.20 | 76.90 | 77.80 | 77.80 | 6,188,080 |
| Jun 04, 2024 | 78.10 | 78.50 | 77.40 | 77.70 | 77.70 | 4,839,974 |
| Jun 03, 2024 | 75.70 | 78.40 | 75.70 | 78.10 | 78.10 | 6,147,385 |
| Jun 02, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| May 30, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| May 29, 2024 | 77.60 | 77.60 | 76.10 | 77.20 | 77.20 | 7,468,235 |
| May 28, 2024 | 78.10 | 78.20 | 77.30 | 77.60 | 77.60 | 5,871,753 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.