Skip to main content
logo
Raubex Group Limited (JSE:RBX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,354.00
+7.00 (0.16%)
Sep 29, 2025, 3:00 PM SAST

Raubex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,416.004,426.004,284.004,347.004,346.00-1.09%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
Aug 28, 20254,350.004,433.004,350.004,372.004,372.000.62%145,681
Aug 27, 20254,420.004,436.004,345.004,345.004,345.00-1.72%142,620
Aug 26, 20254,515.004,532.004,421.004,421.004,421.00-2.51%223,497
Aug 25, 20254,547.004,561.004,492.004,535.004,535.00-0.46%57,541
Aug 22, 20254,555.004,560.004,475.004,556.004,556.000.60%75,542
Aug 21, 20254,569.004,584.004,529.004,529.004,529.00-0.42%109,318
Aug 20, 20254,600.004,619.004,537.004,548.004,548.00-1.56%161,425
Aug 19, 20254,538.004,665.004,534.004,620.004,620.000.92%313,424
Aug 18, 20254,585.004,634.004,532.004,578.004,578.00-0.50%328,445
Aug 15, 20254,594.004,633.004,563.004,601.004,601.00-0.15%292,351
Aug 14, 20254,517.004,640.004,426.004,608.004,608.002.35%425,151
Aug 13, 20254,453.004,522.004,444.004,502.004,502.001.19%188,984
Aug 12, 20254,359.004,491.004,359.004,449.004,449.000.63%76,093
Aug 11, 20254,522.004,582.004,386.004,421.004,421.00-2.34%636,632
Aug 8, 20254,549.004,549.004,468.004,527.004,527.00-0.04%412,634
Aug 7, 20254,502.004,560.004,473.004,529.004,529.000.67%797,851
Aug 6, 20254,469.004,515.004,459.004,499.004,499.000.51%113,781
Aug 5, 20254,400.004,558.004,400.004,476.004,476.00-0.04%381,527
Aug 4, 20254,445.004,495.004,419.004,478.004,478.001.13%220,683
Aug 1, 20254,521.004,605.004,358.004,428.004,428.00-1.82%1,363,439
Jul 31, 20254,511.004,555.004,510.004,510.004,510.00-0.46%405,890
Jul 30, 20254,500.004,594.004,461.004,531.004,531.000.67%381,535
Jul 29, 20254,542.004,574.004,478.004,501.004,501.00-0.38%212,581
Jul 28, 20254,682.004,682.004,515.004,518.004,518.00-2.86%285,095
Jul 25, 20254,760.004,760.004,651.004,651.004,651.00-2.41%166,646
Jul 24, 20254,774.004,788.004,720.004,766.004,766.000.65%85,358
Jul 23, 20254,892.004,892.004,697.004,735.004,735.00-2.89%284,726
Jul 22, 20254,861.004,887.004,830.004,876.004,876.000.58%410,191
Jul 21, 20254,829.004,878.004,814.004,848.004,848.000.41%534,705
Jul 18, 20254,781.004,854.004,745.004,828.004,828.001.66%190,814