Skip to main content
Raubex Group Limited (JSE:RBX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,165.00
+50.00 (1.22%)
Dec 5, 2025, 5:00 PM SAST

Raubex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,148.004,191.004,148.004,191.00-1.85%100
Dec 4, 20254,101.004,136.004,092.004,115.004,115.000.37%212,047
Dec 3, 20254,075.004,190.004,075.004,100.004,100.002.50%501,261
Dec 2, 20253,950.004,029.003,922.004,000.004,000.001.50%587,383
Dec 1, 20254,014.004,032.003,917.003,941.003,941.00-2.21%563,960
Nov 28, 20254,024.004,076.004,001.004,030.004,030.001.15%1,394,684
Nov 27, 20253,987.004,114.003,977.003,984.003,984.000.81%768,909
Nov 26, 20253,931.004,006.003,908.003,952.003,952.00-1.96%295,705
Nov 25, 20254,010.004,050.003,980.004,031.003,950.000.67%393,731
Nov 24, 20254,049.004,049.003,996.004,004.003,923.54-0.20%812,617
Nov 21, 20254,012.004,036.003,955.004,012.003,931.38-0.72%792,791
Nov 20, 20254,053.004,200.004,012.004,041.003,959.801.03%1,227,583
Nov 19, 20253,890.004,043.003,866.004,000.003,919.622.56%1,020,483
Nov 18, 20253,970.004,006.003,841.003,900.003,821.63-1.89%1,532,167
Nov 17, 20253,958.004,001.003,938.003,975.003,895.130.15%1,240,129
Nov 14, 20254,109.004,109.003,926.003,969.003,889.25-1.44%861,090
Nov 13, 20254,167.004,177.003,929.004,027.003,946.08-3.80%2,048,351
Nov 12, 20254,157.004,208.004,095.004,186.004,101.891.01%846,303
Nov 11, 20254,050.004,151.004,035.004,144.004,060.731.94%1,053,205
Nov 10, 20254,021.004,123.004,005.004,065.003,983.321.63%2,081,977
Nov 7, 20254,017.004,064.003,959.004,000.003,919.62-0.87%1,995,817
Nov 6, 20254,158.004,164.003,980.004,035.003,953.92-3.05%504,670
Nov 5, 20254,162.004,233.004,114.004,162.004,078.37-0.07%2,204,766
Nov 4, 20254,166.004,195.004,100.004,165.004,081.31-0.43%378,087
Nov 3, 20254,177.004,200.004,109.004,183.004,098.950.87%123,778
Oct 31, 20254,113.004,220.004,080.004,147.004,063.670.29%425,198
Oct 30, 20254,201.004,377.004,135.004,135.004,051.91-1.64%151,788
Oct 29, 20254,202.004,269.004,167.004,204.004,119.52-0.61%248,418
Oct 28, 20254,294.004,350.004,177.004,230.004,145.00-0.54%381,446
Oct 27, 20254,165.004,296.004,158.004,253.004,167.542.16%545,386
Oct 24, 20254,398.004,400.004,150.004,163.004,079.35-5.00%346,645
Oct 23, 20254,230.004,432.004,061.004,382.004,293.950.78%1,853,995
Oct 22, 20254,320.004,428.004,215.004,348.004,260.632.31%1,594,613
Oct 21, 20254,253.004,423.004,190.004,250.004,164.60-0.47%816,761
Oct 20, 20254,341.004,341.004,250.004,270.004,184.20-0.58%102,585
Oct 17, 20254,335.004,341.004,274.004,295.004,208.70-1.56%85,372
Oct 16, 20254,383.004,430.004,327.004,363.004,275.330.51%738,861
Oct 15, 20254,450.004,488.004,341.004,341.004,253.77-1.25%2,755,746
Oct 14, 20254,450.004,450.004,346.004,396.004,307.67-0.59%451,708
Oct 13, 20254,489.004,508.004,410.004,422.004,333.14-2.17%319,879
Oct 10, 20254,450.004,547.004,306.004,520.004,429.174.63%717,613
Oct 9, 20254,392.004,446.004,315.004,320.004,233.19-2.02%389,959
Oct 8, 20254,200.004,450.004,199.004,409.004,320.404.73%304,439
Oct 7, 20254,103.004,210.004,100.004,210.004,125.401.94%1,025,072
Oct 6, 20254,207.004,215.004,101.004,130.004,047.01-2.02%250,651
Oct 3, 20254,126.004,230.004,122.004,215.004,130.302.13%561,110
Oct 2, 20254,149.004,251.004,117.004,127.004,044.07-1.39%209,752
Oct 1, 20254,350.004,350.004,141.004,185.004,100.91-1.76%442,384
Sep 30, 20254,301.004,331.004,180.004,260.004,174.40-2.07%617,314
Sep 29, 20254,356.004,364.004,313.004,350.004,262.590.07%337,813
Sep 26, 20254,416.004,426.004,284.004,347.004,259.65-1.02%722,671
Sep 25, 20254,347.004,408.004,279.004,392.004,303.751.78%1,475,263
Sep 23, 20254,311.004,336.004,227.004,315.004,228.290.35%626,861
Sep 22, 20254,260.004,308.004,230.004,300.004,213.591.15%460,659
Sep 19, 20254,309.004,309.004,141.004,251.004,165.58-0.14%518,840
Sep 18, 20254,145.004,320.004,145.004,257.004,171.461.45%291,702
Sep 17, 20254,031.004,202.004,031.004,196.004,111.681.60%393,898
Sep 16, 20254,100.004,166.004,036.004,130.004,047.01-0.48%560,110
Sep 15, 20254,027.004,162.004,027.004,150.004,066.611.19%674,054
Sep 12, 20254,050.004,110.003,922.004,101.004,018.592.24%875,057
Sep 11, 20254,108.004,151.004,010.004,011.003,930.40-3.00%758,479
Sep 10, 20254,147.004,314.004,101.004,135.004,051.91-0.82%77,016
Sep 9, 20254,300.004,300.004,143.004,169.004,085.23-1.07%122,642
Sep 8, 20254,218.004,301.004,202.004,214.004,129.32-0.12%259,165
Sep 5, 20254,228.004,273.004,201.004,219.004,134.22-0.42%144,535
Sep 4, 20254,301.004,454.004,206.004,237.004,151.86-1.49%182,410
Sep 3, 20254,401.004,401.004,249.004,301.004,214.57-0.67%180,961
Sep 2, 20254,499.004,499.004,301.004,330.004,242.99-0.30%304,361
Sep 1, 20254,396.004,414.004,330.004,343.004,255.73-1.14%164,899
Aug 29, 20254,371.004,451.004,371.004,393.004,304.730.50%179,648
Aug 28, 20254,350.004,433.004,350.004,371.004,283.170.60%145,681
Aug 27, 20254,420.004,436.004,345.004,345.004,257.69-1.72%142,620
Aug 26, 20254,515.004,532.004,421.004,421.004,332.16-2.49%223,497
Aug 25, 20254,547.004,561.004,492.004,534.004,442.89-0.50%57,541
Aug 22, 20254,555.004,560.004,475.004,557.004,465.430.62%75,542
Aug 21, 20254,569.004,584.004,529.004,529.004,437.99-0.44%109,318
Aug 20, 20254,600.004,619.004,537.004,549.004,457.59-1.56%161,425
Aug 19, 20254,538.004,665.004,534.004,621.004,528.140.90%313,424
Aug 18, 20254,585.004,634.004,532.004,580.004,487.97-0.43%328,445
Aug 15, 20254,594.004,633.004,563.004,600.004,507.57-0.22%292,351
Aug 14, 20254,517.004,640.004,426.004,610.004,517.372.44%425,151
Aug 13, 20254,453.004,522.004,444.004,500.004,409.581.08%188,984
Aug 12, 20254,359.004,491.004,359.004,452.004,362.540.72%76,093
Aug 11, 20254,522.004,582.004,386.004,420.004,331.18-2.39%636,632
Aug 8, 20254,549.004,549.004,468.004,528.004,437.01-0.04%412,634
Aug 7, 20254,502.004,560.004,473.004,530.004,438.970.62%797,851
Aug 6, 20254,469.004,515.004,459.004,502.004,411.540.60%113,781
Aug 5, 20254,400.004,558.004,400.004,475.004,385.08-0.02%381,527
Aug 4, 20254,445.004,495.004,419.004,476.004,386.061.11%220,683
Aug 1, 20254,521.004,605.004,358.004,427.004,338.04-1.86%1,363,439
Jul 31, 20254,511.004,555.004,510.004,511.004,420.35-0.42%405,890
Jul 30, 20254,500.004,594.004,461.004,530.004,438.970.67%381,535
Jul 29, 20254,542.004,574.004,478.004,500.004,409.58-0.44%212,581
Jul 28, 20254,682.004,682.004,515.004,520.004,429.17-2.82%285,095
Jul 25, 20254,760.004,760.004,651.004,651.004,557.54-2.35%166,646
Jul 24, 20254,774.004,788.004,720.004,763.004,667.290.61%85,358
Jul 23, 20254,892.004,892.004,697.004,734.004,638.87-2.89%284,726
Jul 22, 20254,861.004,887.004,830.004,875.004,777.040.52%410,191
Jul 21, 20254,829.004,878.004,814.004,850.004,752.540.41%534,705
Jul 18, 20254,781.004,854.004,745.004,830.004,732.941.68%190,814