Raubex Group Limited (JSE:RBX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,250.00
+100.00 (1.94%)
May 6, 2026, 5:00 PM SAST
Raubex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5,174.00 | 5,274.00 | 5,169.00 | 5,248.00 | - | 1.90% | 291,016 |
| May 5, 2026 | 5,249.00 | 5,249.00 | 5,104.00 | 5,150.00 | 5,150.00 | - | 332,811 |
| May 4, 2026 | 5,185.00 | 5,185.00 | 5,103.00 | 5,150.00 | 5,150.00 | 0.43% | 187,264 |
| Apr 30, 2026 | 5,090.00 | 5,138.00 | 5,047.00 | 5,128.00 | 5,128.00 | 0.06% | 484,687 |
| Apr 29, 2026 | 5,199.00 | 5,199.00 | 5,072.00 | 5,125.00 | 5,125.00 | 0.79% | 188,631 |
| Apr 28, 2026 | 5,250.00 | 5,250.00 | 5,055.00 | 5,085.00 | 5,085.00 | -0.97% | 218,155 |
| Apr 24, 2026 | 5,080.00 | 5,150.00 | 5,036.00 | 5,135.00 | 5,135.00 | 0.79% | 146,094 |
| Apr 23, 2026 | 5,063.00 | 5,114.00 | 5,060.00 | 5,095.00 | 5,095.00 | -0.35% | 124,121 |
| Apr 22, 2026 | 5,148.00 | 5,158.00 | 5,112.00 | 5,113.00 | 5,113.00 | -0.53% | 241,106 |
| Apr 21, 2026 | 5,117.00 | 5,150.00 | 5,085.00 | 5,140.00 | 5,140.00 | 0.49% | 128,257 |
| Apr 20, 2026 | 5,185.00 | 5,185.00 | 5,106.00 | 5,115.00 | 5,115.00 | -1.33% | 176,955 |
| Apr 17, 2026 | 5,139.00 | 5,211.00 | 5,080.00 | 5,184.00 | 5,184.00 | 0.88% | 89,662 |
| Apr 16, 2026 | 5,303.00 | 5,303.00 | 5,113.00 | 5,139.00 | 5,139.00 | 0.76% | 246,108 |
| Apr 15, 2026 | 5,138.00 | 5,172.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.01% | 483,192 |
| Apr 14, 2026 | 5,086.00 | 5,189.00 | 5,086.00 | 5,152.00 | 5,152.00 | 1.54% | 254,817 |
| Apr 13, 2026 | 5,175.00 | 5,175.00 | 5,038.00 | 5,074.00 | 5,074.00 | -1.95% | 519,709 |
| Apr 10, 2026 | 5,144.00 | 5,243.00 | 5,136.00 | 5,175.00 | 5,175.00 | 0.43% | 631,803 |
| Apr 9, 2026 | 5,175.00 | 5,200.00 | 5,127.00 | 5,153.00 | 5,153.00 | -0.43% | 581,961 |
| Apr 8, 2026 | 5,162.00 | 5,298.00 | 5,129.00 | 5,175.00 | 5,175.00 | 5.33% | 390,592 |
| Apr 7, 2026 | 4,931.00 | 5,029.00 | 4,857.00 | 4,913.00 | 4,913.00 | -2.29% | 203,244 |
| Apr 2, 2026 | 5,125.00 | 5,125.00 | 5,013.00 | 5,028.00 | 5,028.00 | -2.56% | 919,300 |
| Apr 1, 2026 | 4,900.00 | 5,162.00 | 4,890.00 | 5,160.00 | 5,160.00 | 5.93% | 346,676 |
| Mar 31, 2026 | 4,780.00 | 4,891.00 | 4,780.00 | 4,871.00 | 4,871.00 | 0.89% | 286,694 |
| Mar 30, 2026 | 4,715.00 | 4,828.00 | 4,699.00 | 4,828.00 | 4,828.00 | 1.00% | 336,422 |
| Mar 27, 2026 | 4,825.00 | 4,843.00 | 4,771.00 | 4,780.00 | 4,780.00 | -0.93% | 455,776 |
| Mar 26, 2026 | 4,700.00 | 4,825.00 | 4,700.00 | 4,825.00 | 4,825.00 | 0.27% | 476,695 |
| Mar 25, 2026 | 4,728.00 | 4,812.00 | 4,671.00 | 4,812.00 | 4,812.00 | 3.13% | 936,867 |
| Mar 24, 2026 | 4,600.00 | 4,768.00 | 4,586.00 | 4,666.00 | 4,666.00 | -1.25% | 204,680 |
| Mar 23, 2026 | 4,719.00 | 4,856.00 | 4,624.00 | 4,725.00 | 4,725.00 | 0.13% | 334,306 |
| Mar 20, 2026 | 4,882.00 | 4,882.00 | 4,654.00 | 4,719.00 | 4,719.00 | -0.40% | 764,746 |
| Mar 19, 2026 | 4,859.00 | 4,859.00 | 4,684.00 | 4,738.00 | 4,738.00 | -1.39% | 289,566 |
| Mar 18, 2026 | 4,738.00 | 4,866.00 | 4,687.00 | 4,805.00 | 4,805.00 | 2.93% | 289,122 |
| Mar 17, 2026 | 4,720.00 | 4,738.00 | 4,650.00 | 4,668.00 | 4,668.00 | -1.10% | 541,342 |
| Mar 16, 2026 | 4,650.00 | 4,755.00 | 4,650.00 | 4,720.00 | 4,720.00 | 0.88% | 155,585 |
| Mar 13, 2026 | 4,850.00 | 4,850.00 | 4,679.00 | 4,679.00 | 4,679.00 | -1.31% | 249,133 |
| Mar 12, 2026 | 4,920.00 | 4,920.00 | 4,741.00 | 4,741.00 | 4,741.00 | -2.27% | 308,142 |
| Mar 11, 2026 | 4,900.00 | 4,935.00 | 4,824.00 | 4,851.00 | 4,851.00 | -1.40% | 326,429 |
| Mar 10, 2026 | 5,094.00 | 5,094.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.26% | 239,896 |
| Mar 9, 2026 | 5,007.00 | 5,258.00 | 4,964.00 | 4,983.00 | 4,983.00 | -2.12% | 367,156 |
| Mar 6, 2026 | 5,435.00 | 5,435.00 | 5,009.00 | 5,091.00 | 5,091.00 | -6.59% | 707,770 |
| Mar 5, 2026 | 5,441.00 | 5,514.00 | 5,440.00 | 5,450.00 | 5,450.00 | -1.16% | 288,060 |
| Mar 4, 2026 | 5,560.00 | 5,560.00 | 5,441.00 | 5,514.00 | 5,514.00 | -0.83% | 864,968 |
| Mar 3, 2026 | 5,690.00 | 5,690.00 | 5,408.00 | 5,560.00 | 5,560.00 | -1.96% | 1,042,400 |
| Mar 2, 2026 | 5,728.00 | 5,736.00 | 5,637.00 | 5,671.00 | 5,671.00 | -0.60% | 212,236 |
| Feb 27, 2026 | 5,645.00 | 5,752.00 | 5,635.00 | 5,705.00 | 5,705.00 | 0.88% | 123,366 |
| Feb 26, 2026 | 5,554.00 | 5,714.00 | 5,554.00 | 5,655.00 | 5,655.00 | 0.57% | 321,935 |
| Feb 25, 2026 | 5,424.00 | 5,625.00 | 5,424.00 | 5,623.00 | 5,623.00 | 1.53% | 1,022,751 |
| Feb 24, 2026 | 5,520.00 | 5,592.00 | 5,465.00 | 5,538.00 | 5,538.00 | 0.69% | 450,446 |
| Feb 23, 2026 | 5,482.00 | 5,538.00 | 5,482.00 | 5,500.00 | 5,500.00 | 0.18% | 541,032 |
| Feb 20, 2026 | 5,365.00 | 5,508.00 | 5,365.00 | 5,490.00 | 5,490.00 | 1.18% | 884,938 |