Raubex Group Limited (JSE:RBX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,623.00
+85.00 (1.53%)
At close: Feb 25, 2026
Raubex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5,424.00 | 5,599.00 | 5,424.00 | 5,518.00 | - | -0.36% | 39,326 |
| Feb 24, 2026 | 5,520.00 | 5,592.00 | 5,465.00 | 5,538.00 | 5,538.00 | 0.69% | 450,446 |
| Feb 23, 2026 | 5,482.00 | 5,538.00 | 5,482.00 | 5,500.00 | 5,500.00 | 0.18% | 541,032 |
| Feb 20, 2026 | 5,365.00 | 5,508.00 | 5,365.00 | 5,490.00 | 5,490.00 | 1.18% | 884,938 |
| Feb 19, 2026 | 5,319.00 | 5,513.00 | 5,319.00 | 5,426.00 | 5,426.00 | 0.02% | 264,359 |
| Feb 18, 2026 | 5,220.00 | 5,545.00 | 5,220.00 | 5,425.00 | 5,425.00 | 1.99% | 778,379 |
| Feb 17, 2026 | 5,191.00 | 5,350.00 | 5,179.00 | 5,319.00 | 5,319.00 | 1.82% | 2,268,188 |
| Feb 16, 2026 | 5,225.00 | 5,273.00 | 5,200.00 | 5,224.00 | 5,224.00 | 0.10% | 1,871,637 |
| Feb 13, 2026 | 5,216.00 | 5,240.00 | 5,141.00 | 5,219.00 | 5,219.00 | -0.65% | 362,781 |
| Feb 12, 2026 | 5,171.00 | 5,309.00 | 5,168.00 | 5,253.00 | 5,253.00 | 0.46% | 1,565,540 |
| Feb 11, 2026 | 5,086.00 | 5,292.00 | 5,086.00 | 5,229.00 | 5,229.00 | -0.72% | 1,010,762 |
| Feb 10, 2026 | 5,086.00 | 5,330.00 | 5,086.00 | 5,267.00 | 5,267.00 | 0.42% | 1,120,088 |
| Feb 9, 2026 | 5,185.00 | 5,245.00 | 5,147.00 | 5,245.00 | 5,245.00 | 1.63% | 597,799 |
| Feb 6, 2026 | 5,189.00 | 5,189.00 | 5,100.00 | 5,161.00 | 5,161.00 | 0.02% | 572,601 |
| Feb 5, 2026 | 5,175.00 | 5,356.00 | 5,129.00 | 5,160.00 | 5,160.00 | -0.06% | 1,247,950 |
| Feb 4, 2026 | 5,269.00 | 5,350.00 | 5,144.00 | 5,163.00 | 5,163.00 | -1.28% | 1,345,664 |
| Feb 3, 2026 | 5,141.00 | 5,258.00 | 5,102.00 | 5,230.00 | 5,230.00 | 2.15% | 920,141 |
| Feb 2, 2026 | 5,074.00 | 5,171.00 | 5,039.00 | 5,120.00 | 5,120.00 | -1.04% | 1,971,901 |
| Jan 30, 2026 | 5,205.00 | 5,286.00 | 5,146.00 | 5,174.00 | 5,174.00 | -0.88% | 1,195,235 |
| Jan 29, 2026 | 4,953.00 | 5,355.00 | 4,953.00 | 5,220.00 | 5,220.00 | 3.45% | 543,727 |
| Jan 28, 2026 | 5,000.00 | 5,094.00 | 4,924.00 | 5,046.00 | 5,046.00 | 1.53% | 876,733 |
| Jan 27, 2026 | 4,801.00 | 5,036.00 | 4,800.00 | 4,970.00 | 4,970.00 | 0.91% | 678,144 |
| Jan 26, 2026 | 4,910.00 | 4,969.00 | 4,801.00 | 4,925.00 | 4,925.00 | 0.43% | 380,235 |
| Jan 23, 2026 | 4,912.00 | 4,963.00 | 4,879.00 | 4,904.00 | 4,904.00 | -0.22% | 528,883 |
| Jan 22, 2026 | 4,827.00 | 4,982.00 | 4,813.00 | 4,915.00 | 4,915.00 | 2.08% | 492,057 |
| Jan 21, 2026 | 4,625.00 | 4,867.00 | 4,612.00 | 4,815.00 | 4,815.00 | 4.38% | 318,788 |
| Jan 20, 2026 | 4,607.00 | 4,645.00 | 4,560.00 | 4,613.00 | 4,613.00 | 0.13% | 231,941 |
| Jan 19, 2026 | 4,624.00 | 4,651.00 | 4,548.00 | 4,607.00 | 4,607.00 | -0.67% | 222,141 |
| Jan 16, 2026 | 4,693.00 | 4,828.00 | 4,569.00 | 4,638.00 | 4,638.00 | -2.71% | 329,481 |
| Jan 15, 2026 | 4,696.00 | 4,836.00 | 4,696.00 | 4,767.00 | 4,767.00 | 1.27% | 901,809 |
| Jan 14, 2026 | 4,751.00 | 4,826.00 | 4,700.00 | 4,707.00 | 4,707.00 | -0.49% | 1,577,492 |
| Jan 13, 2026 | 4,704.00 | 4,755.00 | 4,673.00 | 4,730.00 | 4,730.00 | 0.30% | 356,991 |
| Jan 12, 2026 | 4,744.00 | 4,785.00 | 4,660.00 | 4,716.00 | 4,716.00 | 0.26% | 211,465 |
| Jan 9, 2026 | 4,620.00 | 4,727.00 | 4,620.00 | 4,704.00 | 4,704.00 | 1.86% | 240,748 |
| Jan 8, 2026 | 4,562.00 | 4,675.00 | 4,550.00 | 4,618.00 | 4,618.00 | 0.83% | 295,457 |
| Jan 7, 2026 | 4,600.00 | 4,617.00 | 4,519.00 | 4,580.00 | 4,580.00 | -0.24% | 578,701 |
| Jan 6, 2026 | 4,512.00 | 4,641.00 | 4,501.00 | 4,591.00 | 4,591.00 | 1.37% | 225,179 |
| Jan 5, 2026 | 4,561.00 | 4,582.00 | 4,490.00 | 4,529.00 | 4,529.00 | 0.15% | 272,223 |
| Jan 2, 2026 | 4,468.00 | 4,569.00 | 4,414.00 | 4,522.00 | 4,522.00 | 1.48% | 347,217 |
| Dec 31, 2025 | 4,440.00 | 4,489.00 | 4,429.00 | 4,456.00 | 4,456.00 | 0.36% | 97,935 |
| Dec 30, 2025 | 4,413.00 | 4,465.00 | 4,400.00 | 4,440.00 | 4,440.00 | 0.86% | 214,558 |
| Dec 29, 2025 | 4,460.00 | 4,493.00 | 4,298.00 | 4,402.00 | 4,402.00 | -1.30% | 416,814 |
| Dec 24, 2025 | 4,431.00 | 4,472.00 | 4,401.00 | 4,460.00 | 4,460.00 | 0.79% | 65,477 |
| Dec 23, 2025 | 4,365.00 | 4,430.00 | 4,361.00 | 4,425.00 | 4,425.00 | 1.40% | 210,788 |
| Dec 22, 2025 | 4,319.00 | 4,382.00 | 4,289.00 | 4,364.00 | 4,364.00 | 1.94% | 222,938 |
| Dec 19, 2025 | 4,200.00 | 4,320.00 | 4,200.00 | 4,281.00 | 4,281.00 | 0.14% | 648,626 |
| Dec 18, 2025 | 4,274.00 | 4,340.00 | 4,241.00 | 4,275.00 | 4,275.00 | 0.02% | 207,553 |
| Dec 17, 2025 | 4,236.00 | 4,292.00 | 4,225.00 | 4,274.00 | 4,274.00 | 0.90% | 253,387 |
| Dec 15, 2025 | 4,195.00 | 4,262.00 | 4,156.00 | 4,236.00 | 4,236.00 | 0.28% | 111,719 |
| Dec 12, 2025 | 4,164.00 | 4,251.00 | 4,161.00 | 4,224.00 | 4,224.00 | 1.32% | 225,507 |