RBZ Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	150.90	160.40	150.71	155.01	-	0.50%	229,888
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
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