RBZ Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	131.78	134.79	131.24	132.55	-	-0.14%	12,188
Jun 18, 2026	134.16	134.59	130.20	132.74	132.74	-0.71%	32,094
Jun 17, 2026	136.42	139.19	132.36	133.69	133.69	-2.39%	58,106
Jun 16, 2026	138.96	140.09	136.29	136.97	136.97	-1.48%	36,493
Jun 15, 2026	139.00	140.97	135.20	139.03	139.03	3.36%	71,987
Jun 12, 2026	129.06	135.24	128.70	134.51	134.51	4.34%	72,317
Jun 11, 2026	134.44	134.44	127.75	128.91	128.91	-4.11%	45,674
Jun 10, 2026	135.68	137.00	131.67	134.44	134.44	-0.91%	48,938
Jun 9, 2026	127.25	139.48	127.25	135.68	135.68	5.25%	119,016
Jun 8, 2026	134.54	136.00	127.50	128.91	128.91	-2.86%	63,710
Jun 5, 2026	124.29	134.25	124.29	132.70	132.70	5.58%	106,360
Jun 4, 2026	123.30	127.00	123.30	125.69	125.69	0.04%	37,755
Jun 3, 2026	126.98	126.98	122.50	125.64	125.64	0.16%	43,564
Jun 2, 2026	123.50	128.00	123.50	125.44	125.44	0.35%	38,182
Jun 1, 2026	125.30	126.50	123.12	125.00	125.00	0.52%	55,424
May 29, 2026	121.00	128.89	121.00	124.35	124.35	1.55%	93,840
May 27, 2026	125.00	125.32	121.15	122.45	122.45	-1.48%	63,165
May 26, 2026	122.60	125.78	119.81	124.29	124.29	0.16%	100,311
May 25, 2026	124.00	125.79	123.00	124.09	124.09	0.27%	49,954
May 22, 2026	124.85	126.39	122.01	123.76	123.76	-1.44%	38,070
May 21, 2026	126.73	127.00	124.47	125.57	125.57	0.82%	38,234
May 20, 2026	122.50	126.90	121.44	124.55	124.55	0.83%	28,744
May 19, 2026	125.00	127.19	123.00	123.52	123.52	-0.84%	36,402
May 18, 2026	124.20	125.59	121.30	124.57	124.57	-0.20%	50,940
May 15, 2026	130.00	131.84	123.01	124.82	124.82	-4.29%	129,377
May 14, 2026	130.98	134.97	128.00	130.42	130.42	-0.42%	68,033
May 13, 2026	131.00	134.93	126.10	130.97	130.97	-2.12%	141,407
May 12, 2026	143.94	143.94	132.45	133.80	133.80	-7.56%	235,325
May 11, 2026	149.70	149.70	140.00	144.75	144.75	-4.77%	211,933
May 8, 2026	145.50	153.00	142.21	152.00	152.00	5.94%	139,535
May 7, 2026	140.46	144.40	140.00	143.48	143.48	2.15%	62,626
May 6, 2026	138.05	142.83	138.05	140.46	140.46	0.96%	63,542
May 5, 2026	136.30	140.89	136.30	139.12	139.12	-0.48%	51,166
May 4, 2026	141.50	141.50	136.54	139.79	139.79	2.54%	41,354
Apr 30, 2026	139.70	139.70	134.00	136.33	136.33	-0.34%	74,889
Apr 29, 2026	140.30	141.88	136.00	136.79	136.79	-2.50%	39,914
Apr 28, 2026	143.25	143.25	139.01	140.30	140.30	-0.16%	26,071
Apr 27, 2026	139.70	141.80	138.96	140.52	140.52	0.93%	40,125
Apr 24, 2026	141.93	143.00	135.82	139.22	139.22	-1.16%	56,140
Apr 23, 2026	144.38	145.53	140.00	140.85	140.85	-2.45%	46,804
Apr 22, 2026	143.06	145.78	143.00	144.39	144.39	0.94%	26,322
Apr 21, 2026	145.00	145.97	142.00	143.05	143.05	-1.17%	55,989
Apr 20, 2026	150.00	150.00	143.05	144.75	144.75	-3.71%	46,376
Apr 17, 2026	147.07	153.40	145.09	150.32	150.32	2.22%	108,004
Apr 16, 2026	147.00	147.87	144.00	147.05	147.05	0.66%	96,641
Apr 15, 2026	140.00	147.90	140.00	146.09	146.09	6.12%	126,633
Apr 13, 2026	135.85	141.99	133.55	137.66	137.66	-0.71%	97,958
Apr 10, 2026	142.94	144.30	137.00	138.64	138.64	-1.64%	77,192
Apr 9, 2026	140.00	142.49	136.10	140.95	140.95	1.97%	79,253
Apr 8, 2026	140.00	140.10	135.89	138.23	138.23	2.83%	149,701