Raubex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	47.19	48.56	46.24	47.25	47.25	0.13%	334,306
Mar 20, 2026	48.82	48.82	46.54	47.19	47.19	-0.40%	764,746
Mar 19, 2026	48.59	48.59	46.84	47.38	47.38	-1.39%	289,566
Mar 18, 2026	47.38	48.66	46.87	48.05	48.05	2.93%	289,122
Mar 17, 2026	47.20	47.38	46.50	46.68	46.68	-1.10%	541,342
Mar 16, 2026	46.50	47.55	46.50	47.20	47.20	0.88%	155,585
Mar 13, 2026	48.50	48.50	46.79	46.79	46.79	-1.31%	249,133
Mar 12, 2026	49.20	49.20	47.41	47.41	47.41	-2.27%	308,142
Mar 11, 2026	49.00	49.35	48.24	48.51	48.51	-1.40%	326,429
Mar 10, 2026	50.94	50.94	49.20	49.20	49.20	-1.26%	239,896
Mar 9, 2026	50.07	52.58	49.64	49.83	49.83	-2.12%	367,156
Mar 6, 2026	54.35	54.35	50.09	50.91	50.91	-6.59%	707,770
Mar 5, 2026	54.41	55.14	54.40	54.50	54.50	-1.16%	288,060
Mar 4, 2026	55.60	55.60	54.41	55.14	55.14	-0.83%	864,968
Mar 3, 2026	56.90	56.90	54.08	55.60	55.60	-1.96%	1,042,400
Mar 2, 2026	57.28	57.36	56.37	56.71	56.71	-0.60%	212,236
Feb 27, 2026	56.45	57.52	56.35	57.05	57.05	0.88%	123,366
Feb 26, 2026	55.54	57.14	55.54	56.55	56.55	0.57%	321,935
Feb 25, 2026	54.24	56.25	54.24	56.23	56.23	1.53%	1,022,751
Feb 24, 2026	55.20	55.92	54.65	55.38	55.38	0.69%	450,446
Feb 23, 2026	54.82	55.38	54.82	55.00	55.00	0.18%	541,032
Feb 20, 2026	53.65	55.08	53.65	54.90	54.90	1.18%	884,938
Feb 19, 2026	53.19	55.13	53.19	54.26	54.26	0.02%	264,359
Feb 18, 2026	52.20	55.45	52.20	54.25	54.25	1.99%	778,379
Feb 17, 2026	51.91	53.50	51.79	53.19	53.19	1.82%	2,268,188
Feb 16, 2026	52.25	52.73	52.00	52.24	52.24	0.10%	1,871,637
Feb 13, 2026	52.16	52.40	51.41	52.19	52.19	-0.65%	362,781
Feb 12, 2026	51.71	53.09	51.68	52.53	52.53	0.46%	1,565,540
Feb 11, 2026	50.86	52.92	50.86	52.29	52.29	-0.72%	1,010,762
Feb 10, 2026	50.86	53.30	50.86	52.67	52.67	0.42%	1,120,088
Feb 9, 2026	51.85	52.45	51.47	52.45	52.45	1.63%	597,799
Feb 6, 2026	51.89	51.89	51.00	51.61	51.61	0.02%	572,601
Feb 5, 2026	51.75	53.56	51.29	51.60	51.60	-0.06%	1,247,950
Feb 4, 2026	52.69	53.50	51.44	51.63	51.63	-1.28%	1,345,664
Feb 3, 2026	51.41	52.58	51.02	52.30	52.30	2.15%	920,141
Feb 2, 2026	50.74	51.71	50.39	51.20	51.20	-1.04%	1,971,901
Jan 30, 2026	52.05	52.86	51.46	51.74	51.74	-0.88%	1,195,235
Jan 29, 2026	49.53	53.55	49.53	52.20	52.20	3.45%	543,727
Jan 28, 2026	50.00	50.94	49.24	50.46	50.46	1.53%	876,733
Jan 27, 2026	48.01	50.36	48.00	49.70	49.70	0.91%	678,144
Jan 26, 2026	49.10	49.69	48.01	49.25	49.25	0.43%	380,235
Jan 23, 2026	49.12	49.63	48.79	49.04	49.04	-0.22%	528,883
Jan 22, 2026	48.27	49.82	48.13	49.15	49.15	2.08%	492,057
Jan 21, 2026	46.25	48.67	46.12	48.15	48.15	4.38%	318,788
Jan 20, 2026	46.07	46.45	45.60	46.13	46.13	0.13%	231,941
Jan 19, 2026	46.24	46.51	45.48	46.07	46.07	-0.67%	222,141
Jan 16, 2026	46.93	48.28	45.69	46.38	46.38	-2.71%	329,481
Jan 15, 2026	46.96	48.36	46.96	47.67	47.67	1.27%	901,809
Jan 14, 2026	47.51	48.26	47.00	47.07	47.07	-0.49%	1,577,492
Jan 13, 2026	47.04	47.55	46.73	47.30	47.30	0.30%	356,991