RBZ Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	148.25	150.79	145.68	146.46	146.46	-1.92%	90,071
Aug 26, 2026	141.34	152.40	141.14	149.33	149.33	5.15%	271,298
Aug 25, 2026	144.65	145.49	140.20	142.02	142.02	-1.82%	79,577
Aug 24, 2026	140.00	155.97	135.91	144.65	144.65	4.75%	1,238,610
Aug 21, 2026	135.40	140.33	135.40	138.09	138.09	1.94%	109,623
Aug 20, 2026	138.78	139.39	134.94	135.46	135.46	-1.40%	41,193
Aug 19, 2026	135.00	141.89	135.00	137.38	137.38	2.08%	81,839
Aug 18, 2026	136.19	138.84	133.50	134.58	134.58	-1.18%	47,543
Aug 17, 2026	140.10	140.49	135.00	136.19	136.19	-3.30%	89,603
Aug 14, 2026	139.39	142.09	139.23	140.84	140.84	0.57%	31,601
Aug 13, 2026	139.50	144.00	139.20	140.04	140.04	-0.83%	67,123
Aug 12, 2026	148.00	149.00	139.90	141.21	141.21	-8.58%	227,286
Aug 11, 2026	151.92	155.40	151.92	154.46	154.46	1.44%	88,022
Aug 10, 2026	149.89	155.75	149.89	152.27	152.27	0.90%	67,931
Aug 7, 2026	149.34	153.08	149.20	150.91	150.91	-0.03%	59,743
Aug 6, 2026	151.20	152.16	150.00	150.96	150.96	0.80%	67,746
Aug 5, 2026	152.00	152.06	148.15	149.76	149.76	-0.87%	56,385
Aug 4, 2026	153.25	153.25	148.01	151.08	151.08	-0.96%	75,877
Aug 3, 2026	149.00	153.80	148.50	152.54	152.54	2.39%	102,323
Jul 31, 2026	141.17	151.00	141.17	148.98	148.98	5.29%	89,412
Jul 30, 2026	141.33	142.63	139.65	141.50	141.50	0.30%	51,730
Jul 29, 2026	144.86	146.99	140.20	141.08	141.08	-2.61%	49,499
Jul 28, 2026	146.49	147.40	141.00	144.86	144.86	-0.52%	97,634
Jul 27, 2026	142.10	148.99	142.10	145.61	145.61	3.34%	83,688
Jul 24, 2026	140.00	141.71	136.10	140.91	140.91	0.01%	48,185
Jul 23, 2026	145.51	147.50	140.40	140.90	140.90	-3.88%	105,669
Jul 22, 2026	146.90	152.00	145.00	146.59	146.59	0.33%	96,321
Jul 21, 2026	146.60	149.00	144.05	146.11	146.11	-0.33%	65,312
Jul 20, 2026	152.00	153.38	146.00	146.60	146.60	-2.75%	68,862
Jul 17, 2026	149.66	152.50	143.51	150.74	150.74	1.28%	122,447
Jul 16, 2026	150.10	154.04	147.01	148.84	148.84	-1.30%	84,323
Jul 15, 2026	155.04	158.00	149.49	150.80	150.80	-1.95%	166,972
Jul 14, 2026	154.90	165.44	152.79	153.80	153.80	-1.09%	595,961
Jul 13, 2026	150.90	160.40	150.71	155.50	155.50	0.82%	230,311
Jul 10, 2026	159.00	163.94	151.69	154.24	154.24	0.34%	367,679
Jul 9, 2026	143.75	159.69	143.75	153.71	153.71	6.82%	907,807
Jul 8, 2026	140.50	147.74	137.22	143.89	143.89	2.28%	149,502
Jul 7, 2026	140.67	143.49	137.00	140.68	140.68	0.01%	30,812
Jul 6, 2026	144.04	145.69	140.00	140.67	140.67	-2.33%	27,918
Jul 3, 2026	146.07	147.85	142.00	144.03	144.03	-1.28%	64,577
Jul 2, 2026	136.00	146.94	134.90	145.90	145.90	7.60%	198,261
Jul 1, 2026	137.00	141.78	135.13	135.59	135.59	-1.85%	80,348
Jun 30, 2026	135.60	146.29	132.19	138.14	138.14	4.95%	345,054
Jun 29, 2026	128.61	133.36	127.41	131.62	131.62	2.34%	41,432
Jun 25, 2026	129.92	131.59	125.00	128.61	128.61	-0.74%	55,967
Jun 24, 2026	130.92	133.24	127.22	129.57	129.57	-1.52%	88,295
Jun 23, 2026	134.29	135.89	128.41	131.57	131.57	-1.98%	54,606
Jun 22, 2026	133.32	136.19	132.34	134.23	134.23	0.68%	36,497
Jun 19, 2026	131.78	135.00	131.02	133.32	133.32	0.44%	33,490
Jun 18, 2026	134.16	134.59	130.20	132.74	132.74	-0.71%	32,094