Raubex Group Limited (JSE:RBX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,226.00
-24.00 (-0.56%)
Aug 20, 2026, 9:59 AM SAST
Raubex Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4,221.00 | 4,347.00 | 4,151.00 | 4,250.00 | 4,250.00 | 1.07% | 173,671 |
| Aug 18, 2026 | 4,278.00 | 4,328.00 | 4,111.00 | 4,205.00 | 4,205.00 | -1.52% | 121,084 |
| Aug 17, 2026 | 4,300.00 | 4,321.00 | 4,229.00 | 4,270.00 | 4,270.00 | -0.51% | 130,807 |
| Aug 14, 2026 | 4,337.00 | 4,337.00 | 4,267.00 | 4,292.00 | 4,292.00 | -0.44% | 45,177 |
| Aug 13, 2026 | 4,280.00 | 4,471.00 | 4,220.00 | 4,311.00 | 4,311.00 | 1.01% | 568,034 |
| Aug 12, 2026 | 4,360.00 | 4,384.00 | 4,254.00 | 4,268.00 | 4,268.00 | -2.00% | 125,565 |
| Aug 11, 2026 | 4,441.00 | 4,441.00 | 4,286.00 | 4,355.00 | 4,355.00 | -1.31% | 133,206 |
| Aug 7, 2026 | 4,350.00 | 4,455.00 | 4,350.00 | 4,413.00 | 4,413.00 | 0.41% | 512,182 |
| Aug 6, 2026 | 4,436.00 | 4,455.00 | 4,390.00 | 4,395.00 | 4,395.00 | 0.16% | 114,439 |
| Aug 5, 2026 | 4,458.00 | 4,458.00 | 4,342.00 | 4,388.00 | 4,388.00 | 0.11% | 136,754 |
| Aug 4, 2026 | 4,416.00 | 4,557.00 | 4,325.00 | 4,383.00 | 4,383.00 | 0.30% | 131,105 |
| Aug 3, 2026 | 4,409.00 | 4,426.00 | 4,343.00 | 4,370.00 | 4,370.00 | 0.62% | 223,769 |
| Jul 31, 2026 | 4,356.00 | 4,417.00 | 4,300.00 | 4,343.00 | 4,343.00 | -0.82% | 230,512 |
| 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 |