Raubex Group Limited (JSE:RBX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,190.00
-74.00 (-1.41%)
May 27, 2026, 5:00 PM SAST
Raubex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5,200.00 | 5,200.00 | 5,133.00 | 5,133.00 | - | -0.19% | 21 |
| 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 |
| May 20, 2026 | 4,900.00 | 5,090.00 | 4,900.00 | 5,017.00 | 4,901.68 | 0.95% | 238,261 |
| May 19, 2026 | 5,003.00 | 5,003.00 | 4,928.00 | 4,970.00 | 4,855.76 | -0.60% | 153,528 |
| May 18, 2026 | 5,003.00 | 5,070.00 | 4,960.00 | 5,000.00 | 4,885.07 | - | 232,592 |
| May 15, 2026 | 5,200.00 | 5,200.00 | 4,900.00 | 5,000.00 | 4,885.07 | -3.85% | 293,547 |
| May 14, 2026 | 5,207.00 | 5,213.00 | 5,175.00 | 5,200.00 | 5,080.47 | 0.76% | 563,880 |
| May 13, 2026 | 5,200.00 | 5,245.00 | 5,070.00 | 5,161.00 | 5,042.37 | -1.49% | 268,093 |
| May 12, 2026 | 5,278.00 | 5,278.00 | 5,074.00 | 5,239.00 | 5,118.57 | -0.74% | 229,427 |
| May 11, 2026 | 5,172.00 | 5,370.00 | 5,172.00 | 5,278.00 | 5,156.68 | 1.11% | 258,776 |
| May 8, 2026 | 5,267.00 | 5,267.00 | 5,197.00 | 5,220.00 | 5,100.01 | -1.14% | 180,246 |
| May 7, 2026 | 5,249.00 | 5,288.00 | 5,200.00 | 5,280.00 | 5,158.63 | 0.57% | 354,808 |
| May 6, 2026 | 5,174.00 | 5,274.00 | 5,169.00 | 5,250.00 | 5,129.32 | 1.94% | 847,693 |
| May 5, 2026 | 5,249.00 | 5,249.00 | 5,104.00 | 5,150.00 | 5,031.62 | - | 332,811 |
| May 4, 2026 | 5,185.00 | 5,185.00 | 5,103.00 | 5,150.00 | 5,031.62 | 0.43% | 187,264 |
| Apr 30, 2026 | 5,090.00 | 5,138.00 | 5,047.00 | 5,128.00 | 5,010.13 | 0.06% | 484,687 |
| Apr 29, 2026 | 5,199.00 | 5,199.00 | 5,072.00 | 5,125.00 | 5,007.20 | 0.79% | 188,631 |
| Apr 28, 2026 | 5,250.00 | 5,250.00 | 5,055.00 | 5,085.00 | 4,968.11 | -0.97% | 218,155 |
| Apr 24, 2026 | 5,080.00 | 5,150.00 | 5,036.00 | 5,135.00 | 5,016.97 | 0.79% | 146,094 |
| Apr 23, 2026 | 5,063.00 | 5,114.00 | 5,060.00 | 5,095.00 | 4,977.88 | -0.35% | 124,121 |
| Apr 22, 2026 | 5,148.00 | 5,158.00 | 5,112.00 | 5,113.00 | 4,995.47 | -0.53% | 241,106 |
| Apr 21, 2026 | 5,117.00 | 5,150.00 | 5,085.00 | 5,140.00 | 5,021.85 | 0.49% | 128,257 |
| Apr 20, 2026 | 5,185.00 | 5,185.00 | 5,106.00 | 5,115.00 | 4,997.43 | -1.33% | 176,955 |
| Apr 17, 2026 | 5,139.00 | 5,211.00 | 5,080.00 | 5,184.00 | 5,064.84 | 0.88% | 89,662 |
| Apr 16, 2026 | 5,303.00 | 5,303.00 | 5,113.00 | 5,139.00 | 5,020.87 | 0.76% | 246,108 |
| Apr 15, 2026 | 5,138.00 | 5,172.00 | 5,090.00 | 5,100.00 | 4,982.77 | -1.01% | 483,192 |
| Apr 14, 2026 | 5,086.00 | 5,189.00 | 5,086.00 | 5,152.00 | 5,033.57 | 1.54% | 254,817 |
| Apr 13, 2026 | 5,175.00 | 5,175.00 | 5,038.00 | 5,074.00 | 4,957.37 | -1.95% | 519,709 |
| Apr 10, 2026 | 5,144.00 | 5,243.00 | 5,136.00 | 5,175.00 | 5,056.05 | 0.43% | 631,803 |
| Apr 9, 2026 | 5,175.00 | 5,200.00 | 5,127.00 | 5,153.00 | 5,034.55 | -0.43% | 581,961 |
| Apr 8, 2026 | 5,162.00 | 5,298.00 | 5,129.00 | 5,175.00 | 5,056.05 | 5.33% | 390,592 |
| Apr 7, 2026 | 4,931.00 | 5,029.00 | 4,857.00 | 4,913.00 | 4,800.07 | -2.29% | 203,244 |
| Apr 2, 2026 | 5,125.00 | 5,125.00 | 5,013.00 | 5,028.00 | 4,912.42 | -2.56% | 919,300 |
| Apr 1, 2026 | 4,900.00 | 5,162.00 | 4,890.00 | 5,160.00 | 5,041.39 | 5.93% | 346,676 |
| Mar 31, 2026 | 4,780.00 | 4,891.00 | 4,780.00 | 4,871.00 | 4,759.03 | 0.89% | 286,694 |
| Mar 30, 2026 | 4,715.00 | 4,828.00 | 4,699.00 | 4,828.00 | 4,717.02 | 1.00% | 336,422 |
| Mar 27, 2026 | 4,825.00 | 4,843.00 | 4,771.00 | 4,780.00 | 4,670.13 | -0.93% | 455,776 |
| Mar 26, 2026 | 4,700.00 | 4,825.00 | 4,700.00 | 4,825.00 | 4,714.09 | 0.27% | 476,695 |
| Mar 25, 2026 | 4,728.00 | 4,812.00 | 4,671.00 | 4,812.00 | 4,701.39 | 3.13% | 936,867 |
| Mar 24, 2026 | 4,600.00 | 4,768.00 | 4,586.00 | 4,666.00 | 4,558.75 | -1.25% | 204,680 |
| Mar 23, 2026 | 4,719.00 | 4,856.00 | 4,624.00 | 4,725.00 | 4,616.39 | 0.13% | 334,306 |
| Mar 20, 2026 | 4,882.00 | 4,882.00 | 4,654.00 | 4,719.00 | 4,610.53 | -0.40% | 764,746 |
| Mar 19, 2026 | 4,859.00 | 4,859.00 | 4,684.00 | 4,738.00 | 4,629.09 | -1.39% | 289,566 |
| Mar 18, 2026 | 4,738.00 | 4,866.00 | 4,687.00 | 4,805.00 | 4,694.55 | 2.93% | 289,122 |
| Mar 17, 2026 | 4,720.00 | 4,738.00 | 4,650.00 | 4,668.00 | 4,560.70 | -1.10% | 541,342 |
| Mar 16, 2026 | 4,650.00 | 4,755.00 | 4,650.00 | 4,720.00 | 4,611.50 | 0.88% | 155,585 |
| Mar 13, 2026 | 4,850.00 | 4,850.00 | 4,679.00 | 4,679.00 | 4,571.45 | -1.31% | 249,133 |