Raubex Group Limited (JSE:RBX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,291.00
+21.00 (0.49%)
Oct 21, 2025, 9:50 AM SAST
Raubex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4,341.00 | 4,341.00 | 4,250.00 | 4,270.00 | 4,271.00 | -0.56% | 102,585 |
| Oct 17, 2025 | 4,335.00 | 4,341.00 | 4,274.00 | 4,294.00 | 4,294.00 | -1.54% | 85,372 |
| Oct 16, 2025 | 4,383.00 | 4,430.00 | 4,327.00 | 4,361.00 | 4,361.00 | 0.44% | 738,861 |
| Oct 15, 2025 | 4,450.00 | 4,488.00 | 4,341.00 | 4,342.00 | 4,342.00 | -1.21% | 2,755,746 |
| Oct 14, 2025 | 4,450.00 | 4,450.00 | 4,346.00 | 4,395.00 | 4,395.00 | -0.57% | 451,708 |
| Oct 13, 2025 | 4,489.00 | 4,508.00 | 4,410.00 | 4,420.00 | 4,420.00 | -2.26% | 319,879 |
| Oct 10, 2025 | 4,450.00 | 4,547.00 | 4,306.00 | 4,522.00 | 4,522.00 | 4.72% | 717,613 |
| Oct 9, 2025 | 4,392.00 | 4,446.00 | 4,315.00 | 4,318.00 | 4,318.00 | -2.09% | 389,959 |
| Oct 8, 2025 | 4,200.00 | 4,450.00 | 4,199.00 | 4,410.00 | 4,410.00 | 4.75% | 304,439 |
| Oct 7, 2025 | 4,103.00 | 4,210.00 | 4,100.00 | 4,210.00 | 4,210.00 | 1.89% | 1,025,072 |
| Oct 6, 2025 | 4,207.00 | 4,215.00 | 4,101.00 | 4,132.00 | 4,132.00 | -1.99% | 250,651 |
| Oct 3, 2025 | 4,126.00 | 4,230.00 | 4,122.00 | 4,216.00 | 4,216.00 | 2.18% | 561,110 |
| Oct 2, 2025 | 4,149.00 | 4,251.00 | 4,117.00 | 4,126.00 | 4,126.00 | -1.36% | 209,752 |
| Oct 1, 2025 | 4,350.00 | 4,350.00 | 4,141.00 | 4,183.00 | 4,183.00 | -1.85% | 442,384 |
| Sep 30, 2025 | 4,301.00 | 4,331.00 | 4,180.00 | 4,262.00 | 4,262.00 | -2.00% | 617,314 |
| Sep 29, 2025 | 4,356.00 | 4,364.00 | 4,313.00 | 4,349.00 | 4,349.00 | 0.07% | 337,813 |
| Sep 26, 2025 | 4,416.00 | 4,426.00 | 4,284.00 | 4,346.00 | 4,346.00 | -1.11% | 722,671 |
| Sep 25, 2025 | 4,347.00 | 4,408.00 | 4,279.00 | 4,395.00 | 4,395.00 | 1.81% | 1,475,263 |
| Sep 23, 2025 | 4,311.00 | 4,336.00 | 4,227.00 | 4,317.00 | 4,317.00 | 0.35% | 626,861 |
| Sep 22, 2025 | 4,260.00 | 4,308.00 | 4,230.00 | 4,302.00 | 4,302.00 | 1.18% | 460,659 |
| Sep 19, 2025 | 4,309.00 | 4,309.00 | 4,141.00 | 4,252.00 | 4,252.00 | -0.07% | 518,840 |
| Sep 18, 2025 | 4,145.00 | 4,320.00 | 4,145.00 | 4,255.00 | 4,255.00 | 1.45% | 291,702 |
| Sep 17, 2025 | 4,031.00 | 4,202.00 | 4,031.00 | 4,194.00 | 4,194.00 | 1.50% | 393,898 |
| Sep 16, 2025 | 4,100.00 | 4,166.00 | 4,036.00 | 4,132.00 | 4,132.00 | -0.46% | 560,110 |
| Sep 15, 2025 | 4,027.00 | 4,162.00 | 4,027.00 | 4,151.00 | 4,151.00 | 1.24% | 674,054 |
| Sep 12, 2025 | 4,050.00 | 4,110.00 | 3,922.00 | 4,100.00 | 4,100.00 | 2.17% | 875,057 |
| Sep 11, 2025 | 4,108.00 | 4,151.00 | 4,010.00 | 4,013.00 | 4,013.00 | -2.90% | 758,479 |
| Sep 10, 2025 | 4,147.00 | 4,314.00 | 4,101.00 | 4,133.00 | 4,133.00 | -0.82% | 77,016 |
| Sep 9, 2025 | 4,300.00 | 4,300.00 | 4,143.00 | 4,167.00 | 4,167.00 | -1.16% | 122,642 |
| Sep 8, 2025 | 4,218.00 | 4,301.00 | 4,202.00 | 4,216.00 | 4,216.00 | -0.12% | 259,165 |
| Sep 5, 2025 | 4,228.00 | 4,273.00 | 4,201.00 | 4,221.00 | 4,221.00 | -0.45% | 144,535 |
| Sep 4, 2025 | 4,301.00 | 4,454.00 | 4,206.00 | 4,240.00 | 4,240.00 | -1.46% | 182,410 |
| Sep 3, 2025 | 4,401.00 | 4,401.00 | 4,249.00 | 4,303.00 | 4,303.00 | -0.55% | 180,961 |
| Sep 2, 2025 | 4,499.00 | 4,499.00 | 4,301.00 | 4,327.00 | 4,327.00 | -0.32% | 304,361 |
| Sep 1, 2025 | 4,396.00 | 4,414.00 | 4,330.00 | 4,341.00 | 4,341.00 | -1.23% | 164,899 |
| Aug 29, 2025 | 4,371.00 | 4,451.00 | 4,371.00 | 4,395.00 | 4,395.00 | 0.53% | 179,648 |
| Aug 28, 2025 | 4,350.00 | 4,433.00 | 4,350.00 | 4,372.00 | 4,372.00 | 0.62% | 145,681 |
| Aug 27, 2025 | 4,420.00 | 4,436.00 | 4,345.00 | 4,345.00 | 4,345.00 | -1.72% | 142,620 |
| Aug 26, 2025 | 4,515.00 | 4,532.00 | 4,421.00 | 4,421.00 | 4,421.00 | -2.51% | 223,497 |
| Aug 25, 2025 | 4,547.00 | 4,561.00 | 4,492.00 | 4,535.00 | 4,535.00 | -0.46% | 57,541 |
| Aug 22, 2025 | 4,555.00 | 4,560.00 | 4,475.00 | 4,556.00 | 4,556.00 | 0.60% | 75,542 |
| Aug 21, 2025 | 4,569.00 | 4,584.00 | 4,529.00 | 4,529.00 | 4,529.00 | -0.42% | 109,318 |
| Aug 20, 2025 | 4,600.00 | 4,619.00 | 4,537.00 | 4,548.00 | 4,548.00 | -1.56% | 161,425 |
| Aug 19, 2025 | 4,538.00 | 4,665.00 | 4,534.00 | 4,620.00 | 4,620.00 | 0.92% | 313,424 |
| Aug 18, 2025 | 4,585.00 | 4,634.00 | 4,532.00 | 4,578.00 | 4,578.00 | -0.50% | 328,445 |
| Aug 15, 2025 | 4,594.00 | 4,633.00 | 4,563.00 | 4,601.00 | 4,601.00 | -0.15% | 292,351 |
| Aug 14, 2025 | 4,517.00 | 4,640.00 | 4,426.00 | 4,608.00 | 4,608.00 | 2.35% | 425,151 |
| Aug 13, 2025 | 4,453.00 | 4,522.00 | 4,444.00 | 4,502.00 | 4,502.00 | 1.19% | 188,984 |
| Aug 12, 2025 | 4,359.00 | 4,491.00 | 4,359.00 | 4,449.00 | 4,449.00 | 0.63% | 76,093 |
| Aug 11, 2025 | 4,522.00 | 4,582.00 | 4,386.00 | 4,421.00 | 4,421.00 | -2.34% | 636,632 |