RBZ Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	152.00	154.80	148.00	152.95	152.95	0.33%	11,367
Feb 12, 2026	148.50	153.05	147.15	152.45	152.45	1.40%	4,047
Feb 11, 2026	150.95	151.80	146.30	150.35	150.35	-0.30%	7,539
Feb 10, 2026	148.95	153.50	147.95	150.80	150.80	2.90%	11,209
Feb 9, 2026	142.75	148.80	142.75	146.55	146.55	3.61%	5,764
Feb 6, 2026	139.35	143.00	138.05	141.45	141.45	0.82%	487
Feb 5, 2026	139.00	140.60	137.35	140.30	140.30	-0.25%	3,589
Feb 4, 2026	143.35	143.50	138.65	140.65	140.65	-0.99%	891
Feb 3, 2026	135.10	142.60	134.70	142.05	142.05	6.13%	7,228
Feb 2, 2026	131.00	136.55	131.00	133.85	133.85	2.06%	2,576
Feb 1, 2026	132.70	134.20	130.00	131.15	131.15	-3.57%	1,645
Jan 30, 2026	132.30	138.10	132.30	136.00	136.00	2.06%	976
Jan 29, 2026	130.80	136.20	130.80	133.25	133.25	-1.88%	2,339
Jan 28, 2026	136.90	137.15	135.40	135.80	135.80	0.15%	1,762
Jan 27, 2026	134.10	137.85	132.80	135.60	135.60	1.12%	5,591
Jan 23, 2026	139.35	139.35	133.60	134.10	134.10	-4.39%	5,067
Jan 22, 2026	140.00	141.40	136.05	140.25	140.25	0.54%	6,006
Jan 21, 2026	134.15	142.60	131.65	139.50	139.50	3.68%	11,601
Jan 20, 2026	138.75	138.80	133.00	134.55	134.55	-3.62%	4,549
Jan 19, 2026	140.95	140.95	138.85	139.60	139.60	-1.20%	1,758
Jan 16, 2026	143.40	143.70	141.00	141.30	141.30	-1.12%	1,582
Jan 14, 2026	140.00	146.10	139.70	142.90	142.90	0.32%	2,661
Jan 13, 2026	146.10	146.40	140.40	142.45	142.45	-0.70%	2,361
Jan 12, 2026	144.05	146.90	142.80	143.45	143.45	-2.28%	5,968
Jan 9, 2026	156.25	156.25	144.75	146.80	146.80	-5.08%	8,474
Jan 8, 2026	159.05	163.35	152.40	154.65	154.65	-1.93%	37,711
Jan 7, 2026	150.80	162.00	150.80	157.70	157.70	6.30%	49,245
Jan 6, 2026	145.00	148.75	144.90	148.35	148.35	0.24%	4,370
Jan 5, 2026	142.20	150.45	140.15	148.00	148.00	4.15%	4,993
Jan 2, 2026	140.40	143.25	139.70	142.10	142.10	1.68%	2,799
Jan 1, 2026	139.45	140.10	138.30	139.75	139.75	0.25%	2,837
Dec 31, 2025	138.55	140.65	137.90	139.40	139.40	0.40%	2,573
Dec 30, 2025	137.50	141.50	137.50	138.85	138.85	-0.07%	433
Dec 29, 2025	139.60	140.50	138.80	138.95	138.95	-1.49%	1,085
Dec 26, 2025	144.45	144.45	140.90	141.05	141.05	-2.76%	3,065
Dec 24, 2025	143.05	149.95	143.05	145.05	145.05	-0.58%	6,208
Dec 23, 2025	141.80	147.20	137.05	145.90	145.90	2.82%	12,671
Dec 22, 2025	138.65	143.00	137.50	141.90	141.90	3.39%	7,112
Dec 19, 2025	137.85	138.65	137.00	137.25	137.25	-	2,529
Dec 18, 2025	139.85	140.90	135.85	137.25	137.25	-1.65%	1,507
Dec 17, 2025	140.50	142.00	138.90	139.55	139.55	-0.21%	149
Dec 16, 2025	139.50	140.60	138.25	139.85	139.85	-0.25%	2,254
Dec 15, 2025	143.40	143.40	138.00	140.20	140.20	-0.25%	3,285
Dec 12, 2025	141.00	141.50	139.10	140.55	140.55	-0.92%	1,603
Dec 11, 2025	138.45	141.85	136.90	141.85	141.85	1.87%	543
Dec 10, 2025	142.60	142.60	138.80	139.25	139.25	-0.18%	963
Dec 9, 2025	134.80	142.40	133.00	139.50	139.50	3.72%	7,778
Dec 8, 2025	138.00	138.00	132.50	134.50	134.50	0.04%	3,175
Dec 5, 2025	136.85	137.00	133.50	134.45	134.45	-2.11%	6,140
Dec 4, 2025	137.05	138.20	135.35	137.35	137.35	1.48%	3,973