Raubex Group Limited (JSE:RBX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,240.00
-61.00 (-1.42%)
Sep 4, 2025, 5:00 PM SAST
Raubex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4,301.00 | 4,454.00 | 4,206.00 | 4,240.00 | 4,240.00 | -1.42% | 165,545 |
| Sep 3, 2025 | 4,401.00 | 4,401.00 | 4,249.00 | 4,301.00 | 4,303.00 | -0.60% | 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 |
| Aug 8, 2025 | 4,549.00 | 4,549.00 | 4,468.00 | 4,527.00 | 4,527.00 | -0.04% | 412,634 |
| Aug 7, 2025 | 4,502.00 | 4,560.00 | 4,473.00 | 4,529.00 | 4,529.00 | 0.67% | 797,851 |
| Aug 6, 2025 | 4,469.00 | 4,515.00 | 4,459.00 | 4,499.00 | 4,499.00 | 0.51% | 113,781 |
| Aug 5, 2025 | 4,400.00 | 4,558.00 | 4,400.00 | 4,476.00 | 4,476.00 | -0.04% | 381,527 |
| Aug 4, 2025 | 4,445.00 | 4,495.00 | 4,419.00 | 4,478.00 | 4,478.00 | 1.13% | 220,683 |
| Aug 1, 2025 | 4,521.00 | 4,605.00 | 4,358.00 | 4,428.00 | 4,428.00 | -1.82% | 1,363,439 |
| Jul 31, 2025 | 4,511.00 | 4,555.00 | 4,510.00 | 4,510.00 | 4,510.00 | -0.46% | 405,890 |
| Jul 30, 2025 | 4,500.00 | 4,594.00 | 4,461.00 | 4,531.00 | 4,531.00 | 0.67% | 381,535 |
| Jul 29, 2025 | 4,542.00 | 4,574.00 | 4,478.00 | 4,501.00 | 4,501.00 | -0.38% | 212,581 |
| Jul 28, 2025 | 4,682.00 | 4,682.00 | 4,515.00 | 4,518.00 | 4,518.00 | -2.86% | 285,095 |
| Jul 25, 2025 | 4,760.00 | 4,760.00 | 4,651.00 | 4,651.00 | 4,651.00 | -2.41% | 166,646 |
| Jul 24, 2025 | 4,774.00 | 4,788.00 | 4,720.00 | 4,766.00 | 4,766.00 | 0.65% | 85,358 |
| Jul 23, 2025 | 4,892.00 | 4,892.00 | 4,697.00 | 4,735.00 | 4,735.00 | -2.89% | 284,726 |
| Jul 22, 2025 | 4,861.00 | 4,887.00 | 4,830.00 | 4,876.00 | 4,876.00 | 0.58% | 410,191 |
| Jul 21, 2025 | 4,829.00 | 4,878.00 | 4,814.00 | 4,848.00 | 4,848.00 | 0.41% | 534,705 |
| Jul 18, 2025 | 4,781.00 | 4,854.00 | 4,745.00 | 4,828.00 | 4,828.00 | 1.66% | 190,814 |
| Jul 17, 2025 | 4,748.00 | 4,775.00 | 4,718.00 | 4,749.00 | 4,749.00 | 0.13% | 326,476 |
| Jul 16, 2025 | 4,804.00 | 4,810.00 | 4,724.00 | 4,743.00 | 4,743.00 | -0.69% | 1,442,993 |
| Jul 15, 2025 | 4,666.00 | 4,806.00 | 4,653.00 | 4,776.00 | 4,776.00 | 2.51% | 1,912,294 |
| Jul 14, 2025 | 4,665.00 | 4,675.00 | 4,618.00 | 4,659.00 | 4,659.00 | 0.09% | 431,095 |
| Jul 11, 2025 | 4,682.00 | 4,682.00 | 4,625.00 | 4,655.00 | 4,655.00 | 0.09% | 619,986 |
| Jul 10, 2025 | 4,599.00 | 4,671.00 | 4,564.00 | 4,651.00 | 4,651.00 | 1.09% | 178,920 |
| Jul 9, 2025 | 4,567.00 | 4,635.00 | 4,543.00 | 4,601.00 | 4,601.00 | 1.46% | 2,098,628 |
| Jul 8, 2025 | 4,563.00 | 4,563.00 | 4,507.00 | 4,535.00 | 4,535.00 | 0.27% | 188,863 |
| Jul 7, 2025 | 4,526.00 | 4,567.00 | 4,500.00 | 4,523.00 | 4,523.00 | -0.15% | 216,448 |
| Jul 4, 2025 | 4,524.00 | 4,597.00 | 4,489.00 | 4,530.00 | 4,530.00 | 0.13% | 142,865 |
| Jul 3, 2025 | 4,502.00 | 4,543.00 | 4,490.00 | 4,524.00 | 4,524.00 | 0.89% | 238,040 |
| Jul 2, 2025 | 4,473.00 | 4,491.00 | 4,380.00 | 4,484.00 | 4,484.00 | 0.02% | 353,136 |
| Jul 1, 2025 | 4,430.00 | 4,502.00 | 4,430.00 | 4,483.00 | 4,483.00 | 0.79% | 231,983 |
| Jun 30, 2025 | 4,463.00 | 4,494.00 | 4,435.00 | 4,448.00 | 4,448.00 | -0.34% | 253,092 |
| Jun 27, 2025 | 4,468.00 | 4,500.00 | 4,410.00 | 4,463.00 | 4,463.00 | -0.31% | 208,212 |