Skip to main content
logo
Raubex Group Limited (JSE:RBX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,000.00
-35.00 (-0.87%)
Nov 7, 2025, 5:00 PM SAST

Raubex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20254,017.004,064.003,959.004,000.004,001.00-0.89%1,995,817
Nov 6, 20254,158.004,164.003,980.004,036.004,036.00-3.07%504,670
Nov 5, 20254,162.004,233.004,114.004,164.004,164.00-0.07%2,204,766
Nov 4, 20254,166.004,195.004,100.004,167.004,167.00-0.45%378,087
Nov 3, 20254,177.004,200.004,109.004,186.004,186.000.87%123,778
Oct 31, 20254,113.004,220.004,080.004,150.004,150.000.36%425,198
Oct 30, 20254,201.004,377.004,135.004,135.004,135.00-1.59%151,788
Oct 29, 20254,202.004,269.004,167.004,202.004,202.00-0.64%248,418
Oct 28, 20254,294.004,350.004,177.004,229.004,229.00-0.59%381,446
Oct 27, 20254,165.004,296.004,158.004,254.004,254.002.16%545,386
Oct 24, 20254,398.004,400.004,150.004,164.004,164.00-5.00%346,645
Oct 23, 20254,230.004,432.004,061.004,383.004,383.000.78%1,853,995
Oct 22, 20254,320.004,428.004,215.004,349.004,349.002.28%1,594,613
Oct 21, 20254,253.004,423.004,190.004,252.004,252.00-0.44%816,761
Oct 20, 20254,341.004,341.004,250.004,271.004,271.00-0.54%102,585
Oct 17, 20254,335.004,341.004,274.004,294.004,294.00-1.54%85,372
Oct 16, 20254,383.004,430.004,327.004,361.004,361.000.44%738,861
Oct 15, 20254,450.004,488.004,341.004,342.004,342.00-1.21%2,755,746
Oct 14, 20254,450.004,450.004,346.004,395.004,395.00-0.57%451,708
Oct 13, 20254,489.004,508.004,410.004,420.004,420.00-2.26%319,879
Oct 10, 20254,450.004,547.004,306.004,522.004,522.004.72%717,613
Oct 9, 20254,392.004,446.004,315.004,318.004,318.00-2.09%389,959
Oct 8, 20254,200.004,450.004,199.004,410.004,410.004.75%304,439
Oct 7, 20254,103.004,210.004,100.004,210.004,210.001.89%1,025,072
Oct 6, 20254,207.004,215.004,101.004,132.004,132.00-1.99%250,651
Oct 3, 20254,126.004,230.004,122.004,216.004,216.002.18%561,110
Oct 2, 20254,149.004,251.004,117.004,126.004,126.00-1.36%209,752
Oct 1, 20254,350.004,350.004,141.004,183.004,183.00-1.85%442,384
Sep 30, 20254,301.004,331.004,180.004,262.004,262.00-2.00%617,314
Sep 29, 20254,356.004,364.004,313.004,349.004,349.000.07%337,813
Sep 26, 20254,416.004,426.004,284.004,346.004,346.00-1.11%722,671
Sep 25, 20254,347.004,408.004,279.004,395.004,395.001.81%1,475,263
Sep 23, 20254,311.004,336.004,227.004,317.004,317.000.35%626,861
Sep 22, 20254,260.004,308.004,230.004,302.004,302.001.18%460,659
Sep 19, 20254,309.004,309.004,141.004,252.004,252.00-0.07%518,840
Sep 18, 20254,145.004,320.004,145.004,255.004,255.001.45%291,702
Sep 17, 20254,031.004,202.004,031.004,194.004,194.001.50%393,898
Sep 16, 20254,100.004,166.004,036.004,132.004,132.00-0.46%560,110
Sep 15, 20254,027.004,162.004,027.004,151.004,151.001.24%674,054
Sep 12, 20254,050.004,110.003,922.004,100.004,100.002.17%875,057
Sep 11, 20254,108.004,151.004,010.004,013.004,013.00-2.90%758,479
Sep 10, 20254,147.004,314.004,101.004,133.004,133.00-0.82%77,016
Sep 9, 20254,300.004,300.004,143.004,167.004,167.00-1.16%122,642
Sep 8, 20254,218.004,301.004,202.004,216.004,216.00-0.12%259,165
Sep 5, 20254,228.004,273.004,201.004,221.004,221.00-0.45%144,535
Sep 4, 20254,301.004,454.004,206.004,240.004,240.00-1.46%182,410
Sep 3, 20254,401.004,401.004,249.004,303.004,303.00-0.55%180,961
Sep 2, 20254,499.004,499.004,301.004,327.004,327.00-0.32%304,361
Sep 1, 20254,396.004,414.004,330.004,341.004,341.00-1.23%164,899
Aug 29, 20254,371.004,451.004,371.004,395.004,395.000.53%179,648