Al Rajhi Banking and Investment Corporation (1120.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 79.70 | 79.80 | 79.00 | 79.20 | 79.20 | 2,967,764 |
| May 20, 2024 | 80.00 | 80.00 | 78.80 | 79.80 | 79.80 | 4,341,827 |
| May 19, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| May 16, 2024 | 80.40 | 80.90 | 79.60 | 80.20 | 80.20 | 6,397,380 |
| May 15, 2024 | 79.70 | 80.50 | 79.70 | 80.10 | 80.10 | 4,833,744 |
| May 14, 2024 | 78.90 | 80.20 | 78.90 | 79.80 | 79.80 | 5,085,121 |
| May 13, 2024 | 79.00 | 79.20 | 78.10 | 78.90 | 78.90 | 3,740,932 |
| May 12, 2024 | 79.80 | 79.80 | 78.80 | 79.00 | 79.00 | 2,458,922 |
| May 09, 2024 | 80.20 | 80.30 | 79.30 | 79.50 | 79.50 | 5,396,423 |
| May 08, 2024 | 80.70 | 80.70 | 80.00 | 80.30 | 80.30 | 3,733,696 |
| May 07, 2024 | 80.30 | 80.80 | 79.90 | 80.80 | 80.80 | 3,022,544 |
| May 06, 2024 | 81.00 | 82.40 | 79.90 | 80.30 | 80.30 | 7,672,978 |
| May 05, 2024 | 80.20 | 82.00 | 80.20 | 81.00 | 81.00 | 2,753,992 |
| May 02, 2024 | 80.00 | 80.40 | 79.60 | 79.80 | 79.80 | 4,187,161 |
| May 01, 2024 | 79.60 | 80.40 | 79.20 | 79.90 | 79.90 | 4,822,699 |
| Apr 30, 2024 | 80.30 | 80.30 | 79.40 | 79.90 | 79.90 | 4,547,966 |
| Apr 29, 2024 | 79.50 | 80.30 | 78.70 | 80.30 | 80.30 | 8,270,042 |
| Apr 28, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Apr 25, 2024 | 79.00 | 79.20 | 77.20 | 77.50 | 77.50 | 5,203,067 |
| Apr 24, 2024 | 79.00 | 79.40 | 77.70 | 78.60 | 78.60 | 4,548,387 |
| Apr 23, 2024 | 78.80 | 79.60 | 77.90 | 78.70 | 78.70 | 5,579,149 |
| Apr 22, 2024 | 79.20 | 79.60 | 78.00 | 78.60 | 78.60 | 5,744,228 |
| Apr 21, 2024 | 81.00 | 81.00 | 78.80 | 79.10 | 79.10 | 3,773,600 |
| Apr 18, 2024 | 80.30 | 81.20 | 80.20 | 80.60 | 80.60 | 5,881,059 |
| Apr 17, 2024 | 80.60 | 81.70 | 79.50 | 80.50 | 80.50 | 6,561,274 |
| Apr 16, 2024 | 82.90 | 83.00 | 80.40 | 80.40 | 80.40 | 6,802,580 |
| Apr 15, 2024 | 83.00 | 84.40 | 82.40 | 82.80 | 82.80 | 6,192,369 |
| Apr 14, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 84.70 | 85.00 | 83.30 | 84.50 | 84.50 | 3,407,703 |
| Apr 03, 2024 | 82.20 | 84.50 | 82.20 | 84.40 | 84.40 | 4,186,810 |
| Apr 02, 2024 | 81.60 | 82.40 | 81.30 | 82.20 | 82.20 | 3,395,717 |
| Apr 01, 2024 | 82.20 | 83.20 | 81.40 | 81.50 | 81.50 | 2,634,772 |
| Mar 31, 2024 | 83.20 | 83.40 | 81.70 | 82.30 | 82.30 | 2,385,738 |
| Mar 28, 2024 | 84.50 | 85.20 | 82.50 | 83.10 | 83.10 | 4,766,309 |
| Mar 27, 2024 | 84.50 | 85.00 | 83.20 | 84.30 | 84.30 | 3,577,207 |
| Mar 26, 2024 | 84.90 | 85.60 | 83.60 | 84.50 | 84.50 | 4,920,889 |
| Mar 25, 2024 | 86.90 | 87.40 | 85.10 | 85.10 | 85.10 | 4,072,046 |
| Mar 25, 2024 | 1.15 Dividend | |||||
| Mar 24, 2024 | 88.70 | 89.40 | 88.10 | 88.20 | 87.05 | 3,525,839 |
| Mar 21, 2024 | 84.60 | 88.70 | 84.60 | 88.00 | 86.85 | 7,135,569 |
| Mar 20, 2024 | 85.00 | 85.40 | 83.80 | 84.20 | 83.10 | 3,185,742 |
| Mar 19, 2024 | 85.10 | 85.40 | 84.20 | 85.10 | 83.99 | 1,882,743 |
| Mar 18, 2024 | 85.10 | 85.60 | 83.90 | 85.10 | 83.99 | 3,048,140 |
| Mar 17, 2024 | 86.20 | 86.40 | 85.10 | 85.10 | 83.99 | 1,722,634 |
| Mar 14, 2024 | 86.90 | 87.70 | 85.50 | 86.20 | 85.08 | 6,110,097 |
| Mar 13, 2024 | 85.70 | 87.30 | 85.60 | 86.90 | 85.77 | 7,808,153 |
| Mar 12, 2024 | 85.20 | 85.70 | 85.00 | 85.60 | 84.48 | 2,407,822 |
| Mar 11, 2024 | 85.40 | 86.00 | 84.80 | 85.30 | 84.19 | 2,382,366 |
| Mar 10, 2024 | 85.80 | 86.30 | 84.80 | 85.40 | 84.29 | 1,976,447 |
| Mar 07, 2024 | 86.40 | 87.20 | 85.40 | 85.80 | 84.68 | 3,870,502 |
| Mar 06, 2024 | 85.80 | 86.80 | 85.10 | 86.40 | 85.27 | 1,892,524 |
| Mar 05, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 85.27 | - |
| Mar 04, 2024 | 87.80 | 88.50 | 86.40 | 86.40 | 85.27 | 4,350,623 |
| Mar 03, 2024 | 89.00 | 89.20 | 87.00 | 87.70 | 86.56 | 2,473,723 |
| Feb 29, 2024 | 89.00 | 89.20 | 88.30 | 89.00 | 87.84 | 3,884,320 |
| Feb 28, 2024 | 89.40 | 89.80 | 88.90 | 89.00 | 87.84 | 3,017,843 |
| Feb 27, 2024 | 89.50 | 90.20 | 89.30 | 89.90 | 88.73 | 2,837,525 |
| Feb 26, 2024 | 89.80 | 90.50 | 89.40 | 89.50 | 88.33 | 3,078,397 |
| Feb 25, 2024 | 90.60 | 90.80 | 89.40 | 89.80 | 88.63 | 2,372,884 |
| Feb 21, 2024 | 90.60 | 91.60 | 90.20 | 90.60 | 89.42 | 4,547,684 |
| Feb 20, 2024 | 90.00 | 91.00 | 89.10 | 90.70 | 89.52 | 4,518,881 |
| Feb 19, 2024 | 89.30 | 90.10 | 88.50 | 90.00 | 88.83 | 3,716,556 |
| Feb 18, 2024 | 90.00 | 90.50 | 89.40 | 89.50 | 88.33 | 2,122,951 |
| Feb 15, 2024 | 90.10 | 90.50 | 89.50 | 89.70 | 88.53 | 3,571,647 |
| Feb 14, 2024 | 90.30 | 90.70 | 89.50 | 90.10 | 88.93 | 3,465,119 |
| Feb 13, 2024 | 89.90 | 91.40 | 89.90 | 90.80 | 89.62 | 5,244,567 |
| Feb 12, 2024 | 89.80 | 89.90 | 89.10 | 89.80 | 88.63 | 3,998,731 |
| Feb 11, 2024 | 89.60 | 90.20 | 88.90 | 89.90 | 88.73 | 4,191,474 |
| Feb 08, 2024 | 86.20 | 87.90 | 86.20 | 87.90 | 86.75 | 2,881,911 |
| Feb 07, 2024 | 86.20 | 87.90 | 86.20 | 87.90 | 86.75 | 2,881,911 |
| Feb 06, 2024 | 87.00 | 87.20 | 85.70 | 87.00 | 85.87 | 4,306,266 |
| Feb 05, 2024 | 87.50 | 88.30 | 86.10 | 87.00 | 85.87 | 4,415,708 |
| Feb 04, 2024 | 86.00 | 87.50 | 85.40 | 87.00 | 85.87 | 2,180,971 |
| Feb 01, 2024 | 83.80 | 86.90 | 83.30 | 86.00 | 84.88 | 4,488,470 |
| Jan 31, 2024 | 86.90 | 88.00 | 84.00 | 84.00 | 82.90 | 9,098,814 |
| Jan 30, 2024 | 90.50 | 91.30 | 87.60 | 88.10 | 86.95 | 5,328,066 |
| Jan 29, 2024 | 91.70 | 92.50 | 90.40 | 90.50 | 89.32 | 4,296,455 |
| Jan 28, 2024 | 88.50 | 91.80 | 88.50 | 91.50 | 90.31 | 6,192,332 |
| Jan 25, 2024 | 87.90 | 89.00 | 87.80 | 88.50 | 87.35 | 7,445,018 |
| Jan 24, 2024 | 87.10 | 88.90 | 86.80 | 87.90 | 86.75 | 5,940,657 |
| Jan 23, 2024 | 86.80 | 87.80 | 86.40 | 87.00 | 85.87 | 7,247,546 |
| Jan 22, 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 84.19 | - |
| Jan 21, 2024 | 85.40 | 86.50 | 85.20 | 85.30 | 84.19 | 2,000,505 |
| Jan 18, 2024 | 86.80 | 87.80 | 84.20 | 85.10 | 83.99 | 9,647,085 |
| Jan 17, 2024 | 87.20 | 87.90 | 86.10 | 86.70 | 85.57 | 5,131,458 |
| Jan 16, 2024 | 88.00 | 88.10 | 87.00 | 87.20 | 86.06 | 3,316,038 |
| Jan 15, 2024 | 86.40 | 88.00 | 86.20 | 88.00 | 86.85 | 12,822,463 |
| Jan 14, 2024 | 86.40 | 86.80 | 85.60 | 86.40 | 85.27 | 2,104,019 |
| Jan 11, 2024 | 87.50 | 88.00 | 86.50 | 87.00 | 85.87 | 2,873,688 |
| Jan 10, 2024 | 87.10 | 87.70 | 86.00 | 86.80 | 85.67 | 3,506,720 |
| Jan 09, 2024 | 88.80 | 89.30 | 87.20 | 87.20 | 86.06 | 2,510,854 |
| Jan 08, 2024 | 88.80 | 89.40 | 88.30 | 88.80 | 87.64 | 2,194,854 |
| Jan 07, 2024 | 88.00 | 89.90 | 87.70 | 88.80 | 87.64 | 5,900,413 |
| Jan 04, 2024 | 84.00 | 87.50 | 83.30 | 87.50 | 86.36 | 5,486,572 |
| Jan 03, 2024 | 86.10 | 86.50 | 84.70 | 84.70 | 83.60 | 4,288,840 |
| Jan 02, 2024 | 86.80 | 86.90 | 85.90 | 86.90 | 85.77 | 3,495,693 |
| Jan 01, 2024 | 86.50 | 87.30 | 86.50 | 86.80 | 85.67 | 2,871,681 |
| Dec 31, 2023 | 87.00 | 87.00 | 86.50 | 86.50 | 85.37 | 2,056,320 |
| Dec 28, 2023 | 86.60 | 87.00 | 85.90 | 87.00 | 85.87 | 3,010,669 |
| Dec 27, 2023 | 87.00 | 87.50 | 85.60 | 86.50 | 85.37 | 4,948,041 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.