Raubex Group Limited (JSE:RBX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,417.00
-83.00 (-1.84%)
Nov 6, 2026, 5:00 PM SAST
Raubex Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,453.00 | 4,513.00 | 4,387.00 | 4,417.00 | 4,417.00 | -1.84% | 174,448 |
| Nov 5, 2026 | 4,429.00 | 4,514.00 | 4,418.00 | 4,500.00 | 4,500.00 | 2.34% | 223,763 |
| Nov 3, 2026 | 4,300.00 | 4,408.00 | 4,299.00 | 4,397.00 | 4,397.00 | 1.08% | 105,171 |
| Nov 2, 2026 | 4,384.00 | 4,440.00 | 4,330.00 | 4,350.00 | 4,350.00 | -1.47% | 144,813 |
| Oct 30, 2026 | 4,486.00 | 4,486.00 | 4,412.00 | 4,415.00 | 4,415.00 | -1.58% | 379,070 |
| Oct 29, 2026 | 4,439.00 | 4,486.00 | 4,425.00 | 4,486.00 | 4,486.00 | 1.38% | 124,187 |
| Oct 28, 2026 | 4,388.00 | 4,456.00 | 4,339.00 | 4,425.00 | 4,425.00 | 2.15% | 207,240 |
| Oct 27, 2026 | 4,346.00 | 4,370.00 | 4,287.00 | 4,332.00 | 4,332.00 | 0.19% | 269,391 |
| Oct 26, 2026 | 4,275.00 | 4,362.00 | 4,258.00 | 4,324.00 | 4,324.00 | 1.34% | 93,955 |
| Oct 23, 2026 | 4,331.00 | 4,331.00 | 4,242.00 | 4,267.00 | 4,267.00 | -0.97% | 138,584 |
| Oct 22, 2026 | 4,307.00 | 4,317.00 | 4,260.00 | 4,309.00 | 4,309.00 | 0.05% | 86,145 |
| Oct 21, 2026 | 4,351.00 | 4,410.00 | 4,296.00 | 4,307.00 | 4,307.00 | -1.17% | 102,643 |
| Oct 20, 2026 | 4,300.00 | 4,381.00 | 4,293.00 | 4,358.00 | 4,358.00 | 1.82% | 149,558 |
| Oct 19, 2026 | 4,300.00 | 4,315.00 | 4,230.00 | 4,280.00 | 4,280.00 | 0.21% | 1,058,104 |
| Oct 16, 2026 | 4,280.00 | 4,356.00 | 4,214.00 | 4,271.00 | 4,271.00 | -0.21% | 172,394 |
| Oct 15, 2026 | 4,338.00 | 4,338.00 | 4,198.00 | 4,280.00 | 4,280.00 | -0.42% | 162,671 |
| Oct 14, 2026 | 4,273.00 | 4,409.00 | 4,267.00 | 4,298.00 | 4,298.00 | 0.16% | 137,782 |
| Oct 13, 2026 | 4,346.00 | 4,353.00 | 4,254.00 | 4,291.00 | 4,291.00 | -0.39% | 201,071 |
| Oct 12, 2026 | 4,200.00 | 4,308.00 | 4,163.00 | 4,308.00 | 4,308.00 | 2.99% | 624,207 |
| Oct 9, 2026 | 4,150.00 | 4,183.00 | 4,107.00 | 4,183.00 | 4,183.00 | 1.19% | 106,348 |
| Oct 8, 2026 | 4,071.00 | 4,200.00 | 4,048.00 | 4,134.00 | 4,134.00 | 1.55% | 69,149 |
| Oct 7, 2026 | 4,111.00 | 4,215.00 | 4,009.00 | 4,071.00 | 4,071.00 | -1.79% | 134,667 |
| Oct 6, 2026 | 4,077.00 | 4,200.00 | 4,049.00 | 4,145.00 | 4,145.00 | 1.67% | 702,870 |
| Oct 5, 2026 | 4,125.00 | 4,212.00 | 4,025.00 | 4,077.00 | 4,077.00 | -0.56% | 176,667 |
| Oct 2, 2026 | 4,142.00 | 4,144.00 | 4,048.00 | 4,100.00 | 4,100.00 | -0.27% | 91,678 |
| Oct 1, 2026 | 4,064.00 | 4,192.00 | 3,998.00 | 4,111.00 | 4,111.00 | 0.02% | 272,136 |
| Sep 30, 2026 | 4,164.00 | 4,164.00 | 4,068.00 | 4,110.00 | 4,110.00 | -0.19% | 73,341 |
| Sep 29, 2026 | 4,106.00 | 4,261.00 | 4,060.00 | 4,118.00 | 4,118.00 | 0.56% | 138,129 |
| Sep 28, 2026 | 4,155.00 | 4,155.00 | 4,075.00 | 4,095.00 | 4,095.00 | -0.92% | 109,634 |
| Sep 25, 2026 | 4,222.00 | 4,222.00 | 4,093.00 | 4,133.00 | 4,133.00 | -0.51% | 58,639 |
| Sep 23, 2026 | 4,150.00 | 4,212.00 | 4,080.00 | 4,154.00 | 4,154.00 | -1.80% | 165,322 |
| Sep 22, 2026 | 4,150.00 | 4,230.00 | 4,110.00 | 4,230.00 | 4,230.00 | 1.39% | 102,219 |
| Sep 21, 2026 | 4,205.00 | 4,280.00 | 4,110.00 | 4,172.00 | 4,172.00 | -2.95% | 422,953 |
| Sep 18, 2026 | 4,197.00 | 4,299.00 | 4,081.00 | 4,299.00 | 4,299.00 | 3.12% | 1,015,944 |
| Sep 17, 2026 | 4,100.00 | 4,220.00 | 4,069.00 | 4,169.00 | 4,169.00 | 1.68% | 98,089 |
| Sep 16, 2026 | 4,072.00 | 4,104.00 | 4,049.00 | 4,100.00 | 4,100.00 | 0.17% | 59,099 |
| Sep 15, 2026 | 4,014.00 | 4,094.00 | 4,014.00 | 4,093.00 | 4,093.00 | 1.06% | 88,869 |
| Sep 14, 2026 | 4,122.00 | 4,122.00 | 4,044.00 | 4,050.00 | 4,050.00 | -0.27% | 77,190 |
| Sep 11, 2026 | 4,075.00 | 4,141.00 | 4,053.00 | 4,061.00 | 4,061.00 | -0.76% | 304,034 |
| Sep 10, 2026 | 4,154.00 | 4,154.00 | 4,030.00 | 4,092.00 | 4,092.00 | -0.32% | 117,920 |
| Sep 9, 2026 | 4,125.00 | 4,143.00 | 4,077.00 | 4,105.00 | 4,105.00 | -0.56% | 54,746 |
| Sep 8, 2026 | 4,034.00 | 4,151.00 | 3,990.00 | 4,128.00 | 4,128.00 | 1.93% | 163,825 |
| Sep 7, 2026 | 4,140.00 | 4,140.00 | 4,041.00 | 4,050.00 | 4,050.00 | 0.02% | 215,863 |
| Sep 4, 2026 | 4,006.00 | 4,125.00 | 4,003.00 | 4,049.00 | 4,049.00 | -0.52% | 289,414 |
| Sep 3, 2026 | 4,011.00 | 4,100.00 | 3,977.00 | 4,070.00 | 4,070.00 | 2.42% | 887,663 |
| Sep 2, 2026 | 3,988.00 | 4,037.00 | 3,963.00 | 3,974.00 | 3,974.00 | -1.63% | 248,142 |
| Sep 1, 2026 | 4,180.00 | 4,180.00 | 3,958.00 | 4,040.00 | 4,040.00 | -2.42% | 1,533,861 |
| Aug 31, 2026 | 4,200.00 | 4,200.00 | 4,133.00 | 4,140.00 | 4,140.00 | -1.45% | 131,465 |
| Aug 28, 2026 | 4,165.00 | 4,275.00 | 4,140.00 | 4,201.00 | 4,201.00 | 2.49% | 342,211 |
| Aug 27, 2026 | 4,108.00 | 4,159.00 | 4,059.00 | 4,099.00 | 4,099.00 | 0.20% | 226,976 |