Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RABA.BUD stock page

Raba Jarmuipari Holding Nyrt historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,200.002,200.002,140.002,180.002,180.001,874
2026-07-212,250.002,260.002,190.002,200.002,200.005,118
2026-07-202,300.002,300.002,200.002,250.002,250.005,918
2026-07-172,300.002,350.002,300.002,300.002,300.00132
2026-07-162,320.002,350.002,300.002,350.002,350.002,089
2026-07-152,320.002,400.002,305.002,320.002,320.00433
2026-07-142,305.002,400.002,290.002,400.002,400.00750
2026-07-132,420.002,420.002,290.002,320.002,320.00982
2026-07-102,495.002,495.002,345.002,420.002,420.004,267
2026-07-092,405.002,500.002,400.002,485.002,485.001,135
2026-07-082,495.002,560.002,400.002,425.002,425.005,715
2026-07-072,380.002,490.002,365.002,470.002,470.007,139
2026-07-062,155.002,400.002,155.002,370.002,370.003,302
2026-07-032,160.002,200.002,145.002,170.002,170.002,071
2026-07-022,180.002,210.002,150.002,180.002,180.002,026
2026-07-012,200.002,250.002,160.002,190.002,190.001,010
2026-06-302,250.002,250.002,150.002,245.002,245.001,103
2026-06-292,300.002,305.002,165.002,220.002,220.001,859
2026-06-262,150.002,350.002,100.002,295.002,295.0012,458
2026-06-252,170.002,190.002,150.002,150.002,150.004,900
2026-06-242,380.002,380.002,150.002,190.002,190.002,686
2026-06-232,310.002,310.002,240.002,300.002,300.003,163
2026-06-222,325.002,325.002,310.002,310.002,310.00569
2026-06-192,390.002,410.002,325.002,325.002,325.00303
2026-06-182,380.002,380.002,380.002,380.002,380.00105
2026-06-172,370.002,370.002,310.002,320.002,320.003,677
2026-06-162,400.002,400.002,355.002,395.002,395.00536
2026-06-152,460.002,500.002,430.002,430.002,430.00980
2026-06-122,450.002,500.002,450.002,460.002,460.00569
2026-06-112,510.002,510.002,450.002,450.002,450.001,291
2026-06-102,585.002,595.002,480.002,480.002,480.001,268
2026-06-092,580.002,580.002,490.002,575.002,575.00352
2026-06-082,575.002,590.002,500.002,520.002,520.00451
2026-06-052,580.002,600.002,480.002,585.002,585.002,008
2026-06-042,600.002,600.002,535.002,545.002,545.001,938
2026-06-032,640.002,640.002,515.002,600.002,600.001,357
2026-06-022,575.002,620.002,515.002,580.002,580.004,389
2026-06-012,635.002,635.002,500.002,525.002,525.002,760
2026-05-292,620.002,660.002,555.002,640.002,640.002,043
2026-05-282,570.002,670.002,465.002,540.002,540.007,289
2026-05-272,370.002,700.002,310.002,580.002,580.009,004
2026-05-262,460.002,480.002,370.002,370.002,370.001,582
2026-05-222,310.002,490.002,310.002,400.002,400.004,249
2026-05-212,205.002,395.002,205.002,305.002,305.009,367
2026-05-202,220.002,300.002,220.002,245.002,245.003,174
2026-05-192,360.002,410.002,240.002,300.002,300.005,245
2026-05-182,395.002,405.002,150.002,370.002,370.008,472
2026-05-152,510.002,790.002,300.002,410.002,410.0023,081
2026-05-142,635.002,690.002,555.002,555.002,555.004,267
2026-05-132,590.002,695.002,530.002,625.002,625.004,445
2026-05-122,800.002,800.002,500.002,605.002,605.008,462
2026-05-112,820.002,960.002,705.002,795.002,795.006,186
2026-05-082,940.002,980.002,800.002,860.002,860.002,548
2026-05-072,880.002,995.002,880.002,940.002,940.00155
2026-05-062,905.003,000.002,825.003,000.003,000.002,692
2026-05-052,960.002,995.002,900.002,900.002,900.001,798
2026-05-043,090.003,100.002,930.002,960.002,960.001,488
2026-04-303,000.003,090.003,000.003,080.003,080.001,119
2026-04-292,940.003,070.002,845.003,050.003,050.004,037
2026-04-283,100.003,100.002,810.002,940.002,940.007,764
← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-10-2620.1800 HUF
2019-05-2017.9600 HUF

Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.