Skip to main content
Raubex Group Limited (JSE:RBX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
5,091.00
-359.00 (-6.59%)
At close: Mar 6, 2026

Raubex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,435.005,435.005,009.005,091.005,091.00-6.59%707,770
Mar 5, 20265,441.005,514.005,440.005,450.005,450.00-1.16%288,060
Mar 4, 20265,560.005,560.005,441.005,514.005,514.00-0.83%864,968
Mar 3, 20265,690.005,690.005,408.005,560.005,560.00-1.96%1,042,400
Mar 2, 20265,728.005,736.005,637.005,671.005,671.00-0.60%212,236
Feb 27, 20265,645.005,752.005,635.005,705.005,705.000.88%123,366
Feb 26, 20265,554.005,714.005,554.005,655.005,655.000.57%321,935
Feb 25, 20265,424.005,625.005,424.005,623.005,623.001.53%1,022,751
Feb 24, 20265,520.005,592.005,465.005,538.005,538.000.69%450,446
Feb 23, 20265,482.005,538.005,482.005,500.005,500.000.18%541,032
Feb 20, 20265,365.005,508.005,365.005,490.005,490.001.18%884,938
Feb 19, 20265,319.005,513.005,319.005,426.005,426.000.02%264,359
Feb 18, 20265,220.005,545.005,220.005,425.005,425.001.99%778,379
Feb 17, 20265,191.005,350.005,179.005,319.005,319.001.82%2,268,188
Feb 16, 20265,225.005,273.005,200.005,224.005,224.000.10%1,871,637
Feb 13, 20265,216.005,240.005,141.005,219.005,219.00-0.65%362,781
Feb 12, 20265,171.005,309.005,168.005,253.005,253.000.46%1,565,540
Feb 11, 20265,086.005,292.005,086.005,229.005,229.00-0.72%1,010,762
Feb 10, 20265,086.005,330.005,086.005,267.005,267.000.42%1,120,088
Feb 9, 20265,185.005,245.005,147.005,245.005,245.001.63%597,799
Feb 6, 20265,189.005,189.005,100.005,161.005,161.000.02%572,601
Feb 5, 20265,175.005,356.005,129.005,160.005,160.00-0.06%1,247,950
Feb 4, 20265,269.005,350.005,144.005,163.005,163.00-1.28%1,345,664
Feb 3, 20265,141.005,258.005,102.005,230.005,230.002.15%920,141
Feb 2, 20265,074.005,171.005,039.005,120.005,120.00-1.04%1,971,901
Jan 30, 20265,205.005,286.005,146.005,174.005,174.00-0.88%1,195,235
Jan 29, 20264,953.005,355.004,953.005,220.005,220.003.45%543,727
Jan 28, 20265,000.005,094.004,924.005,046.005,046.001.53%876,733
Jan 27, 20264,801.005,036.004,800.004,970.004,970.000.91%678,144
Jan 26, 20264,910.004,969.004,801.004,925.004,925.000.43%380,235
Jan 23, 20264,912.004,963.004,879.004,904.004,904.00-0.22%528,883
Jan 22, 20264,827.004,982.004,813.004,915.004,915.002.08%492,057
Jan 21, 20264,625.004,867.004,612.004,815.004,815.004.38%318,788
Jan 20, 20264,607.004,645.004,560.004,613.004,613.000.13%231,941
Jan 19, 20264,624.004,651.004,548.004,607.004,607.00-0.67%222,141
Jan 16, 20264,693.004,828.004,569.004,638.004,638.00-2.71%329,481
Jan 15, 20264,696.004,836.004,696.004,767.004,767.001.27%901,809
Jan 14, 20264,751.004,826.004,700.004,707.004,707.00-0.49%1,577,492
Jan 13, 20264,704.004,755.004,673.004,730.004,730.000.30%356,991
Jan 12, 20264,744.004,785.004,660.004,716.004,716.000.26%211,465
Jan 9, 20264,620.004,727.004,620.004,704.004,704.001.86%240,748
Jan 8, 20264,562.004,675.004,550.004,618.004,618.000.83%295,457
Jan 7, 20264,600.004,617.004,519.004,580.004,580.00-0.24%578,701
Jan 6, 20264,512.004,641.004,501.004,591.004,591.001.37%225,179
Jan 5, 20264,561.004,582.004,490.004,529.004,529.000.15%272,223
Jan 2, 20264,468.004,569.004,414.004,522.004,522.001.48%347,217
Dec 31, 20254,440.004,489.004,429.004,456.004,456.000.36%97,935
Dec 30, 20254,413.004,465.004,400.004,440.004,440.000.86%214,558
Dec 29, 20254,460.004,493.004,298.004,402.004,402.00-1.30%416,814
Dec 24, 20254,431.004,472.004,401.004,460.004,460.000.79%65,477
Dec 23, 20254,365.004,430.004,361.004,425.004,425.001.40%210,788
Dec 22, 20254,319.004,382.004,289.004,364.004,364.001.94%222,938
Dec 19, 20254,200.004,320.004,200.004,281.004,281.000.14%648,626
Dec 18, 20254,274.004,340.004,241.004,275.004,275.000.02%207,553
Dec 17, 20254,236.004,292.004,225.004,274.004,274.000.90%253,387
Dec 15, 20254,195.004,262.004,156.004,236.004,236.000.28%111,719
Dec 12, 20254,164.004,251.004,161.004,224.004,224.001.32%225,507
Dec 11, 20254,193.004,263.004,161.004,169.004,169.00-215,493
Dec 10, 20254,151.004,190.004,137.004,169.004,169.000.70%478,533
Dec 9, 20254,148.004,168.004,088.004,140.004,140.00-0.24%455,566
Dec 8, 20254,192.004,192.004,115.004,150.004,150.00-0.36%465,991
Dec 5, 20254,148.004,193.004,125.004,165.004,165.001.22%399,171
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