Raubex Group Limited (JSE:RBX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,379.00
+99.00 (2.31%)
Jul 30, 2026, 5:00 PM SAST
Raubex Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4,255.00 | 4,435.00 | 4,255.00 | 4,379.00 | 4,379.00 | 2.31% | 256,230 |
| Jul 29, 2026 | 4,393.00 | 4,393.00 | 4,220.00 | 4,280.00 | 4,280.00 | -1.38% | 167,109 |
| Jul 28, 2026 | 4,422.00 | 4,445.00 | 4,332.00 | 4,340.00 | 4,340.00 | -2.34% | 146,682 |
| Jul 27, 2026 | 4,539.00 | 4,556.00 | 4,422.00 | 4,444.00 | 4,444.00 | -0.56% | 118,082 |
| Jul 24, 2026 | 4,432.00 | 4,540.00 | 4,426.00 | 4,469.00 | 4,469.00 | -0.04% | 755,077 |
| Jul 23, 2026 | 4,645.00 | 4,645.00 | 4,431.00 | 4,471.00 | 4,471.00 | -1.93% | 235,460 |
| Jul 22, 2026 | 4,825.00 | 4,825.00 | 4,499.00 | 4,559.00 | 4,559.00 | -2.04% | 537,906 |
| Jul 21, 2026 | 4,700.00 | 4,700.00 | 4,591.00 | 4,654.00 | 4,654.00 | 1.17% | 57,515 |
| Jul 20, 2026 | 4,630.00 | 4,726.00 | 4,580.00 | 4,600.00 | 4,600.00 | -0.52% | 137,152 |
| Jul 17, 2026 | 4,700.00 | 4,714.00 | 4,609.00 | 4,624.00 | 4,624.00 | -1.72% | 616,030 |
| Jul 16, 2026 | 4,606.00 | 4,717.00 | 4,606.00 | 4,705.00 | 4,705.00 | 1.18% | 194,729 |
| Jul 15, 2026 | 4,800.00 | 4,800.00 | 4,612.00 | 4,650.00 | 4,650.00 | -1.75% | 293,598 |
| Jul 14, 2026 | 4,652.00 | 4,750.00 | 4,650.00 | 4,733.00 | 4,733.00 | 1.46% | 209,580 |
| Jul 13, 2026 | 4,707.00 | 4,707.00 | 4,627.00 | 4,665.00 | 4,665.00 | -0.60% | 143,467 |
| Jul 10, 2026 | 4,675.00 | 4,710.00 | 4,652.00 | 4,693.00 | 4,693.00 | 0.49% | 251,404 |
| Jul 9, 2026 | 4,741.00 | 4,741.00 | 4,583.00 | 4,670.00 | 4,670.00 | -0.83% | 254,520 |
| Jul 8, 2026 | 4,900.00 | 4,900.00 | 4,709.00 | 4,709.00 | 4,709.00 | -3.88% | 184,421 |
| Jul 7, 2026 | 4,949.00 | 4,949.00 | 4,820.00 | 4,899.00 | 4,899.00 | -0.79% | 169,768 |
| Jul 6, 2026 | 5,055.00 | 5,055.00 | 4,875.00 | 4,938.00 | 4,938.00 | -1.34% | 98,458 |
| Jul 3, 2026 | 5,042.00 | 5,042.00 | 4,965.00 | 5,005.00 | 5,005.00 | 0.02% | 40,077 |
| Jul 2, 2026 | 4,936.00 | 5,013.00 | 4,904.00 | 5,004.00 | 5,004.00 | 1.46% | 107,107 |
| Jul 1, 2026 | 4,965.00 | 5,077.00 | 4,932.00 | 4,932.00 | 4,932.00 | -4.03% | 264,802 |
| Jun 30, 2026 | 5,152.00 | 5,224.00 | 5,060.00 | 5,139.00 | 5,139.00 | -0.23% | 213,116 |
| Jun 29, 2026 | 5,034.00 | 5,249.00 | 5,034.00 | 5,151.00 | 5,151.00 | 2.28% | 360,426 |
| Jun 26, 2026 | 5,031.00 | 5,062.00 | 4,977.00 | 5,036.00 | 5,036.00 | -0.08% | 345,590 |
| Jun 25, 2026 | 5,064.00 | 5,087.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.26% | 421,252 |
| Jun 24, 2026 | 5,050.00 | 5,105.00 | 5,006.00 | 5,053.00 | 5,053.00 | -0.53% | 228,165 |
| Jun 23, 2026 | 5,100.00 | 5,109.00 | 5,061.00 | 5,080.00 | 5,080.00 | -0.24% | 275,788 |
| Jun 22, 2026 | 5,149.00 | 5,149.00 | 5,061.00 | 5,092.00 | 5,092.00 | -0.16% | 87,604 |
| Jun 19, 2026 | 5,101.00 | 5,148.00 | 5,098.00 | 5,100.00 | 5,100.00 | -0.35% | 308,638 |
| Jun 18, 2026 | 5,148.00 | 5,200.00 | 5,100.00 | 5,118.00 | 5,118.00 | -0.39% | 194,991 |
| Jun 17, 2026 | 5,150.00 | 5,189.00 | 5,096.00 | 5,138.00 | 5,138.00 | -0.17% | 303,455 |
| Jun 15, 2026 | 5,171.00 | 5,206.00 | 5,131.00 | 5,147.00 | 5,147.00 | 1.70% | 139,525 |
| Jun 12, 2026 | 5,044.00 | 5,087.00 | 5,004.00 | 5,061.00 | 5,061.00 | 1.16% | 199,896 |
| Jun 11, 2026 | 5,020.00 | 5,199.00 | 4,943.00 | 5,003.00 | 5,003.00 | 0.06% | 230,304 |
| Jun 10, 2026 | 5,036.00 | 5,092.00 | 4,903.00 | 5,000.00 | 5,000.00 | -1.73% | 355,566 |
| Jun 9, 2026 | 5,075.00 | 5,192.00 | 5,007.00 | 5,088.00 | 5,088.00 | 0.93% | 269,390 |
| Jun 8, 2026 | 5,009.00 | 5,041.00 | 4,930.00 | 5,041.00 | 5,041.00 | - | 183,989 |
| Jun 5, 2026 | 4,990.00 | 5,062.00 | 4,977.00 | 5,041.00 | 5,041.00 | 0.02% | 94,117 |
| Jun 4, 2026 | 5,033.00 | 5,086.00 | 4,938.00 | 5,040.00 | 5,040.00 | 1.10% | 211,430 |
| Jun 3, 2026 | 5,100.00 | 5,119.00 | 4,959.00 | 4,985.00 | 4,985.00 | -3.22% | 279,230 |
| Jun 2, 2026 | 5,103.00 | 5,177.00 | 5,066.00 | 5,151.00 | 5,151.00 | 1.44% | 173,197 |
| Jun 1, 2026 | 5,111.00 | 5,282.00 | 5,075.00 | 5,078.00 | 5,078.00 | -1.63% | 249,676 |
| May 29, 2026 | 5,164.00 | 5,195.00 | 5,119.00 | 5,162.00 | 5,162.00 | -0.14% | 201,895 |
| May 28, 2026 | 5,164.00 | 5,252.00 | 5,150.00 | 5,169.00 | 5,169.00 | -0.40% | 252,973 |
| May 27, 2026 | 5,200.00 | 5,258.00 | 5,133.00 | 5,190.00 | 5,190.00 | 0.91% | 1,041,809 |
| May 26, 2026 | 5,100.00 | 5,275.00 | 5,056.00 | 5,264.00 | 5,143.00 | 3.22% | 432,663 |
| May 25, 2026 | 5,097.00 | 5,130.00 | 5,075.00 | 5,100.00 | 4,982.77 | 0.99% | 250,477 |
| May 22, 2026 | 5,099.00 | 5,105.00 | 5,021.00 | 5,050.00 | 4,933.92 | -0.94% | 159,694 |
| May 21, 2026 | 4,975.00 | 5,100.00 | 4,975.00 | 5,098.00 | 4,980.82 | 1.61% | 165,271 |