Raubex Group Limited (JSE:RBX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,085.00
-50.00 (-0.97%)
Apr 28, 2026, 5:00 PM SAST
Raubex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,250.00 | 5,250.00 | 5,055.00 | 5,085.00 | 5,085.00 | -0.97% | 218,155 |
| Apr 24, 2026 | 5,080.00 | 5,150.00 | 5,036.00 | 5,135.00 | 5,135.00 | 0.79% | 146,094 |
| Apr 23, 2026 | 5,063.00 | 5,114.00 | 5,060.00 | 5,095.00 | 5,095.00 | -0.35% | 124,121 |
| Apr 22, 2026 | 5,148.00 | 5,158.00 | 5,112.00 | 5,113.00 | 5,113.00 | -0.53% | 241,106 |
| Apr 21, 2026 | 5,117.00 | 5,150.00 | 5,085.00 | 5,140.00 | 5,140.00 | 0.49% | 128,257 |
| Apr 20, 2026 | 5,185.00 | 5,185.00 | 5,106.00 | 5,115.00 | 5,115.00 | -1.33% | 176,955 |
| Apr 17, 2026 | 5,139.00 | 5,211.00 | 5,080.00 | 5,184.00 | 5,184.00 | 0.88% | 89,662 |
| Apr 16, 2026 | 5,303.00 | 5,303.00 | 5,113.00 | 5,139.00 | 5,139.00 | 0.76% | 246,108 |
| Apr 15, 2026 | 5,138.00 | 5,172.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.01% | 483,192 |
| Apr 14, 2026 | 5,086.00 | 5,189.00 | 5,086.00 | 5,152.00 | 5,152.00 | 1.54% | 254,817 |
| Apr 13, 2026 | 5,175.00 | 5,175.00 | 5,038.00 | 5,074.00 | 5,074.00 | -1.95% | 519,709 |
| Apr 10, 2026 | 5,144.00 | 5,243.00 | 5,136.00 | 5,175.00 | 5,175.00 | 0.43% | 631,803 |
| Apr 9, 2026 | 5,175.00 | 5,200.00 | 5,127.00 | 5,153.00 | 5,153.00 | -0.43% | 581,961 |
| Apr 8, 2026 | 5,162.00 | 5,298.00 | 5,129.00 | 5,175.00 | 5,175.00 | 5.33% | 390,592 |
| Apr 7, 2026 | 4,931.00 | 5,029.00 | 4,857.00 | 4,913.00 | 4,913.00 | -2.29% | 203,244 |
| Apr 2, 2026 | 5,125.00 | 5,125.00 | 5,013.00 | 5,028.00 | 5,028.00 | -2.56% | 919,300 |
| Apr 1, 2026 | 4,900.00 | 5,162.00 | 4,890.00 | 5,160.00 | 5,160.00 | 5.93% | 346,676 |
| Mar 31, 2026 | 4,780.00 | 4,891.00 | 4,780.00 | 4,871.00 | 4,871.00 | 0.89% | 286,694 |
| Mar 30, 2026 | 4,715.00 | 4,828.00 | 4,699.00 | 4,828.00 | 4,828.00 | 1.00% | 336,422 |
| Mar 27, 2026 | 4,825.00 | 4,843.00 | 4,771.00 | 4,780.00 | 4,780.00 | -0.93% | 455,776 |
| Mar 26, 2026 | 4,700.00 | 4,825.00 | 4,700.00 | 4,825.00 | 4,825.00 | 0.27% | 476,695 |
| Mar 25, 2026 | 4,728.00 | 4,812.00 | 4,671.00 | 4,812.00 | 4,812.00 | 3.13% | 936,867 |
| Mar 24, 2026 | 4,600.00 | 4,768.00 | 4,586.00 | 4,666.00 | 4,666.00 | -1.25% | 204,680 |
| Mar 23, 2026 | 4,719.00 | 4,856.00 | 4,624.00 | 4,725.00 | 4,725.00 | 0.13% | 334,306 |
| Mar 20, 2026 | 4,882.00 | 4,882.00 | 4,654.00 | 4,719.00 | 4,719.00 | -0.40% | 764,746 |
| Mar 19, 2026 | 4,859.00 | 4,859.00 | 4,684.00 | 4,738.00 | 4,738.00 | -1.39% | 289,566 |
| Mar 18, 2026 | 4,738.00 | 4,866.00 | 4,687.00 | 4,805.00 | 4,805.00 | 2.93% | 289,122 |
| Mar 17, 2026 | 4,720.00 | 4,738.00 | 4,650.00 | 4,668.00 | 4,668.00 | -1.10% | 541,342 |
| Mar 16, 2026 | 4,650.00 | 4,755.00 | 4,650.00 | 4,720.00 | 4,720.00 | 0.88% | 155,585 |
| Mar 13, 2026 | 4,850.00 | 4,850.00 | 4,679.00 | 4,679.00 | 4,679.00 | -1.31% | 249,133 |
| Mar 12, 2026 | 4,920.00 | 4,920.00 | 4,741.00 | 4,741.00 | 4,741.00 | -2.27% | 308,142 |
| Mar 11, 2026 | 4,900.00 | 4,935.00 | 4,824.00 | 4,851.00 | 4,851.00 | -1.40% | 326,429 |
| Mar 10, 2026 | 5,094.00 | 5,094.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.26% | 239,896 |
| Mar 9, 2026 | 5,007.00 | 5,258.00 | 4,964.00 | 4,983.00 | 4,983.00 | -2.12% | 367,156 |
| Mar 6, 2026 | 5,435.00 | 5,435.00 | 5,009.00 | 5,091.00 | 5,091.00 | -6.59% | 707,770 |
| Mar 5, 2026 | 5,441.00 | 5,514.00 | 5,440.00 | 5,450.00 | 5,450.00 | -1.16% | 288,060 |
| Mar 4, 2026 | 5,560.00 | 5,560.00 | 5,441.00 | 5,514.00 | 5,514.00 | -0.83% | 864,968 |
| Mar 3, 2026 | 5,690.00 | 5,690.00 | 5,408.00 | 5,560.00 | 5,560.00 | -1.96% | 1,042,400 |
| Mar 2, 2026 | 5,728.00 | 5,736.00 | 5,637.00 | 5,671.00 | 5,671.00 | -0.60% | 212,236 |
| Feb 27, 2026 | 5,645.00 | 5,752.00 | 5,635.00 | 5,705.00 | 5,705.00 | 0.88% | 123,366 |
| Feb 26, 2026 | 5,554.00 | 5,714.00 | 5,554.00 | 5,655.00 | 5,655.00 | 0.57% | 321,935 |
| Feb 25, 2026 | 5,424.00 | 5,625.00 | 5,424.00 | 5,623.00 | 5,623.00 | 1.53% | 1,022,751 |
| Feb 24, 2026 | 5,520.00 | 5,592.00 | 5,465.00 | 5,538.00 | 5,538.00 | 0.69% | 450,446 |
| Feb 23, 2026 | 5,482.00 | 5,538.00 | 5,482.00 | 5,500.00 | 5,500.00 | 0.18% | 541,032 |
| Feb 20, 2026 | 5,365.00 | 5,508.00 | 5,365.00 | 5,490.00 | 5,490.00 | 1.18% | 884,938 |
| Feb 19, 2026 | 5,319.00 | 5,513.00 | 5,319.00 | 5,426.00 | 5,426.00 | 0.02% | 264,359 |
| Feb 18, 2026 | 5,220.00 | 5,545.00 | 5,220.00 | 5,425.00 | 5,425.00 | 1.99% | 778,379 |
| Feb 17, 2026 | 5,191.00 | 5,350.00 | 5,179.00 | 5,319.00 | 5,319.00 | 1.82% | 2,268,188 |
| Feb 16, 2026 | 5,225.00 | 5,273.00 | 5,200.00 | 5,224.00 | 5,224.00 | 0.10% | 1,871,637 |
| Feb 13, 2026 | 5,216.00 | 5,240.00 | 5,141.00 | 5,219.00 | 5,219.00 | -0.65% | 362,781 |
| Feb 12, 2026 | 5,171.00 | 5,309.00 | 5,168.00 | 5,253.00 | 5,253.00 | 0.46% | 1,565,540 |
| Feb 11, 2026 | 5,086.00 | 5,292.00 | 5,086.00 | 5,229.00 | 5,229.00 | -0.72% | 1,010,762 |
| Feb 10, 2026 | 5,086.00 | 5,330.00 | 5,086.00 | 5,267.00 | 5,267.00 | 0.42% | 1,120,088 |
| Feb 9, 2026 | 5,185.00 | 5,245.00 | 5,147.00 | 5,245.00 | 5,245.00 | 1.63% | 597,799 |
| Feb 6, 2026 | 5,189.00 | 5,189.00 | 5,100.00 | 5,161.00 | 5,161.00 | 0.02% | 572,601 |
| Feb 5, 2026 | 5,175.00 | 5,356.00 | 5,129.00 | 5,160.00 | 5,160.00 | -0.06% | 1,247,950 |
| Feb 4, 2026 | 5,269.00 | 5,350.00 | 5,144.00 | 5,163.00 | 5,163.00 | -1.28% | 1,345,664 |
| Feb 3, 2026 | 5,141.00 | 5,258.00 | 5,102.00 | 5,230.00 | 5,230.00 | 2.15% | 920,141 |
| Feb 2, 2026 | 5,074.00 | 5,171.00 | 5,039.00 | 5,120.00 | 5,120.00 | -1.04% | 1,971,901 |
| Jan 30, 2026 | 5,205.00 | 5,286.00 | 5,146.00 | 5,174.00 | 5,174.00 | -0.88% | 1,195,235 |
| Jan 29, 2026 | 4,953.00 | 5,355.00 | 4,953.00 | 5,220.00 | 5,220.00 | 3.45% | 543,727 |
| Jan 28, 2026 | 5,000.00 | 5,094.00 | 4,924.00 | 5,046.00 | 5,046.00 | 1.53% | 876,733 |
| Jan 27, 2026 | 4,801.00 | 5,036.00 | 4,800.00 | 4,970.00 | 4,970.00 | 0.91% | 678,144 |
| Jan 26, 2026 | 4,910.00 | 4,969.00 | 4,801.00 | 4,925.00 | 4,925.00 | 0.43% | 380,235 |
| Jan 23, 2026 | 4,912.00 | 4,963.00 | 4,879.00 | 4,904.00 | 4,904.00 | -0.22% | 528,883 |
| Jan 22, 2026 | 4,827.00 | 4,982.00 | 4,813.00 | 4,915.00 | 4,915.00 | 2.08% | 492,057 |
| Jan 21, 2026 | 4,625.00 | 4,867.00 | 4,612.00 | 4,815.00 | 4,815.00 | 4.38% | 318,788 |
| Jan 20, 2026 | 4,607.00 | 4,645.00 | 4,560.00 | 4,613.00 | 4,613.00 | 0.13% | 231,941 |
| Jan 19, 2026 | 4,624.00 | 4,651.00 | 4,548.00 | 4,607.00 | 4,607.00 | -0.67% | 222,141 |
| Jan 16, 2026 | 4,693.00 | 4,828.00 | 4,569.00 | 4,638.00 | 4,638.00 | -2.71% | 329,481 |
| Jan 15, 2026 | 4,696.00 | 4,836.00 | 4,696.00 | 4,767.00 | 4,767.00 | 1.27% | 901,809 |
| Jan 14, 2026 | 4,751.00 | 4,826.00 | 4,700.00 | 4,707.00 | 4,707.00 | -0.49% | 1,577,492 |
| Jan 13, 2026 | 4,704.00 | 4,755.00 | 4,673.00 | 4,730.00 | 4,730.00 | 0.30% | 356,991 |
| Jan 12, 2026 | 4,744.00 | 4,785.00 | 4,660.00 | 4,716.00 | 4,716.00 | 0.26% | 211,465 |
| Jan 9, 2026 | 4,620.00 | 4,727.00 | 4,620.00 | 4,704.00 | 4,704.00 | 1.86% | 240,748 |
| Jan 8, 2026 | 4,562.00 | 4,675.00 | 4,550.00 | 4,618.00 | 4,618.00 | 0.83% | 295,457 |
| Jan 7, 2026 | 4,600.00 | 4,617.00 | 4,519.00 | 4,580.00 | 4,580.00 | -0.24% | 578,701 |
| Jan 6, 2026 | 4,512.00 | 4,641.00 | 4,501.00 | 4,591.00 | 4,591.00 | 1.37% | 225,179 |
| Jan 5, 2026 | 4,561.00 | 4,582.00 | 4,490.00 | 4,529.00 | 4,529.00 | 0.15% | 272,223 |
| Jan 2, 2026 | 4,468.00 | 4,569.00 | 4,414.00 | 4,522.00 | 4,522.00 | 1.48% | 347,217 |
| Dec 31, 2025 | 4,440.00 | 4,489.00 | 4,429.00 | 4,456.00 | 4,456.00 | 0.36% | 97,935 |
| Dec 30, 2025 | 4,413.00 | 4,465.00 | 4,400.00 | 4,440.00 | 4,440.00 | 0.86% | 214,558 |
| Dec 29, 2025 | 4,460.00 | 4,493.00 | 4,298.00 | 4,402.00 | 4,402.00 | -1.30% | 416,814 |
| Dec 24, 2025 | 4,431.00 | 4,472.00 | 4,401.00 | 4,460.00 | 4,460.00 | 0.79% | 65,477 |
| Dec 23, 2025 | 4,365.00 | 4,430.00 | 4,361.00 | 4,425.00 | 4,425.00 | 1.40% | 210,788 |
| Dec 22, 2025 | 4,319.00 | 4,382.00 | 4,289.00 | 4,364.00 | 4,364.00 | 1.94% | 222,938 |
| Dec 19, 2025 | 4,200.00 | 4,320.00 | 4,200.00 | 4,281.00 | 4,281.00 | 0.14% | 648,626 |
| Dec 18, 2025 | 4,274.00 | 4,340.00 | 4,241.00 | 4,275.00 | 4,275.00 | 0.02% | 207,553 |
| Dec 17, 2025 | 4,236.00 | 4,292.00 | 4,225.00 | 4,274.00 | 4,274.00 | 0.90% | 253,387 |
| Dec 15, 2025 | 4,195.00 | 4,262.00 | 4,156.00 | 4,236.00 | 4,236.00 | 0.28% | 111,719 |
| Dec 12, 2025 | 4,164.00 | 4,251.00 | 4,161.00 | 4,224.00 | 4,224.00 | 1.32% | 225,507 |
| Dec 11, 2025 | 4,193.00 | 4,263.00 | 4,161.00 | 4,169.00 | 4,169.00 | - | 215,493 |
| Dec 10, 2025 | 4,151.00 | 4,190.00 | 4,137.00 | 4,169.00 | 4,169.00 | 0.70% | 478,533 |
| Dec 9, 2025 | 4,148.00 | 4,168.00 | 4,088.00 | 4,140.00 | 4,140.00 | -0.24% | 455,566 |
| Dec 8, 2025 | 4,192.00 | 4,192.00 | 4,115.00 | 4,150.00 | 4,150.00 | -0.36% | 465,991 |
| Dec 5, 2025 | 4,148.00 | 4,193.00 | 4,125.00 | 4,165.00 | 4,165.00 | 1.22% | 399,171 |
| Dec 4, 2025 | 4,101.00 | 4,136.00 | 4,092.00 | 4,115.00 | 4,115.00 | 0.37% | 212,047 |
| Dec 3, 2025 | 4,075.00 | 4,190.00 | 4,075.00 | 4,100.00 | 4,100.00 | 2.50% | 501,261 |
| Dec 2, 2025 | 3,950.00 | 4,029.00 | 3,922.00 | 4,000.00 | 4,000.00 | 1.50% | 587,383 |
| Dec 1, 2025 | 4,014.00 | 4,032.00 | 3,917.00 | 3,941.00 | 3,941.00 | -2.21% | 563,960 |