Skip to main content
logo
Raubex Group Limited (JSE:RBX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,704.00
+86.00 (1.86%)
At close: Jan 9, 2026

Raubex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20254,053.004,200.004,012.004,041.003,959.801.03%1,227,583
Nov 19, 20253,890.004,043.003,866.004,000.003,919.622.56%1,020,483
Nov 18, 20253,970.004,006.003,841.003,900.003,821.63-1.89%1,532,167
Nov 17, 20253,958.004,001.003,938.003,975.003,895.130.15%1,240,129
Nov 14, 20254,109.004,109.003,926.003,969.003,889.25-1.44%861,090
Nov 13, 20254,167.004,177.003,929.004,027.003,946.08-3.80%2,048,351
Nov 12, 20254,157.004,208.004,095.004,186.004,101.891.01%846,303
Nov 11, 20254,050.004,151.004,035.004,144.004,060.731.94%1,053,205
Nov 10, 20254,021.004,123.004,005.004,065.003,983.321.63%2,081,977
Nov 7, 20254,017.004,064.003,959.004,000.003,919.62-0.87%1,995,817
Nov 6, 20254,158.004,164.003,980.004,035.003,953.92-3.05%504,670
Nov 5, 20254,162.004,233.004,114.004,162.004,078.37-0.07%2,204,766
Nov 4, 20254,166.004,195.004,100.004,165.004,081.31-0.43%378,087
Nov 3, 20254,177.004,200.004,109.004,183.004,098.950.87%123,778
Oct 31, 20254,113.004,220.004,080.004,147.004,063.670.29%425,198
Oct 30, 20254,201.004,377.004,135.004,135.004,051.91-1.64%151,788
Oct 29, 20254,202.004,269.004,167.004,204.004,119.52-0.61%248,418
Oct 28, 20254,294.004,350.004,177.004,230.004,145.00-0.54%381,446