Skip to main content
logo
Raubex Group Limited (JSE:RBX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
5,163.00
-67.00 (-1.28%)
Feb 4, 2026, 5:00 PM SAST

Raubex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20265,269.005,269.005,182.005,244.00-0.27%73,687
Feb 3, 20265,141.005,258.005,102.005,230.005,230.002.15%920,141
Feb 2, 20265,074.005,171.005,039.005,120.005,120.00-1.04%1,971,901
Jan 30, 20265,205.005,286.005,146.005,174.005,174.00-0.88%1,195,235
Jan 29, 20264,953.005,355.004,953.005,220.005,220.003.45%543,727
Jan 28, 20265,000.005,094.004,924.005,046.005,046.001.53%876,733
Jan 27, 20264,801.005,036.004,800.004,970.004,970.000.91%678,144
Jan 26, 20264,910.004,969.004,801.004,925.004,925.000.43%380,235
Jan 23, 20264,912.004,963.004,879.004,904.004,904.00-0.22%528,883
Jan 22, 20264,827.004,982.004,813.004,915.004,915.002.08%492,057
Jan 21, 20264,625.004,867.004,612.004,815.004,815.004.38%318,788
Jan 20, 20264,607.004,645.004,560.004,613.004,613.000.13%231,941
Jan 19, 20264,624.004,651.004,548.004,607.004,607.00-0.67%222,141
Jan 16, 20264,693.004,828.004,569.004,638.004,638.00-2.71%329,481
Jan 15, 20264,696.004,836.004,696.004,767.004,767.001.27%901,809
Jan 14, 20264,751.004,826.004,700.004,707.004,707.00-0.49%1,577,492
Jan 13, 20264,704.004,755.004,673.004,730.004,730.000.30%356,991
Jan 12, 20264,744.004,785.004,660.004,716.004,716.000.26%211,465
Jan 9, 20264,620.004,727.004,620.004,704.004,704.001.86%240,748
Jan 8, 20264,562.004,675.004,550.004,618.004,618.000.83%295,457
Jan 7, 20264,600.004,617.004,519.004,580.004,580.00-0.24%578,701
Jan 6, 20264,512.004,641.004,501.004,591.004,591.001.37%225,179
Jan 5, 20264,561.004,582.004,490.004,529.004,529.000.15%272,223
Jan 2, 20264,468.004,569.004,414.004,522.004,522.001.48%347,217
Dec 31, 20254,440.004,489.004,429.004,456.004,456.000.36%97,935
Dec 30, 20254,413.004,465.004,400.004,440.004,440.000.86%214,558
Dec 29, 20254,460.004,493.004,298.004,402.004,402.00-1.30%416,814
Dec 24, 20254,431.004,472.004,401.004,460.004,460.000.79%65,477
Dec 23, 20254,365.004,430.004,361.004,425.004,425.001.40%210,788
Dec 22, 20254,319.004,382.004,289.004,364.004,364.001.94%222,938
Dec 19, 20254,200.004,320.004,200.004,281.004,281.000.14%648,626
Dec 18, 20254,274.004,340.004,241.004,275.004,275.000.02%207,553
Dec 17, 20254,236.004,292.004,225.004,274.004,274.000.90%253,387
Dec 15, 20254,195.004,262.004,156.004,236.004,236.000.28%111,719
Dec 12, 20254,164.004,251.004,161.004,224.004,224.001.32%225,507
Dec 11, 20254,193.004,263.004,161.004,169.004,169.00-215,493
Dec 10, 20254,151.004,190.004,137.004,169.004,169.000.70%478,533
Dec 9, 20254,148.004,168.004,088.004,140.004,140.00-0.24%455,566
Dec 8, 20254,192.004,192.004,115.004,150.004,150.00-0.36%465,991
Dec 5, 20254,148.004,193.004,125.004,165.004,165.001.22%399,171
Dec 4, 20254,101.004,136.004,092.004,115.004,115.000.37%212,047
Dec 3, 20254,075.004,190.004,075.004,100.004,100.002.50%501,261
Dec 2, 20253,950.004,029.003,922.004,000.004,000.001.50%587,383
Dec 1, 20254,014.004,032.003,917.003,941.003,941.00-2.21%563,960
Nov 28, 20254,024.004,076.004,001.004,030.004,030.001.15%1,394,684
Nov 27, 20253,987.004,114.003,977.003,984.003,984.000.81%768,909
Nov 26, 20253,931.004,006.003,908.003,952.003,952.00-1.96%295,705
Nov 25, 20254,010.004,050.003,980.004,031.003,950.000.67%393,731
Nov 24, 20254,049.004,049.003,996.004,004.003,923.54-0.20%812,617
Nov 21, 20254,012.004,036.003,955.004,012.003,931.38-0.72%792,791