Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RBX.JSE stock page

Raubex historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-214,520.004,620.004,480.004,620.004,620.00101,862
2024-08-204,469.004,535.004,453.004,457.004,457.0069,530
2024-08-194,375.004,493.004,374.004,435.004,435.00471,783
2024-08-164,251.004,384.004,244.004,343.004,343.00240,973
2024-08-154,163.004,250.004,160.004,250.004,250.00360,669
2024-08-144,120.004,242.004,119.004,161.004,161.00777,520
2024-08-134,000.004,099.003,924.004,099.004,099.003,483,674
2024-08-124,211.004,225.003,841.003,986.003,986.00266,944
2024-08-084,336.004,336.004,215.004,265.004,265.00144,008
2024-08-074,350.004,350.004,292.004,350.004,350.00217,273
2024-08-064,481.004,481.004,275.004,304.004,304.00205,429
2024-08-054,657.004,657.004,360.004,400.004,400.00296,085
2024-08-024,600.004,600.004,404.004,500.004,500.00365,084
2024-08-014,590.004,620.004,494.004,519.004,519.00230,609
2024-07-314,589.004,590.004,562.004,590.004,590.00129,844
2024-07-304,550.004,650.004,516.004,519.004,519.00165,818
2024-07-294,600.004,662.004,476.004,590.004,590.001,131,106
2024-07-264,520.004,620.004,422.004,605.004,605.0090,805
2024-07-254,460.004,511.004,411.004,511.004,511.00202,864
2024-07-244,401.004,457.004,401.004,439.004,439.00199,789
2024-07-234,499.004,499.004,400.004,400.004,400.0033,700
2024-07-224,498.004,549.004,404.004,450.004,450.001,120,401
2024-07-194,420.004,535.004,407.004,450.004,450.00917,267
2024-07-184,440.004,503.004,401.004,450.004,450.00237,230
2024-07-174,574.004,574.004,450.004,450.004,450.00169,690
2024-07-164,365.004,581.004,365.004,499.004,499.00132,893
2024-07-154,565.004,650.004,371.004,585.004,585.0076,692
2024-07-124,520.004,615.004,450.004,560.004,560.00536,576
2024-07-114,599.004,641.004,523.004,527.004,527.001,006,022
2024-07-104,683.004,713.004,603.004,616.004,616.0090,133
2024-07-094,652.004,774.004,634.004,650.004,650.0074,699
2024-07-084,773.004,773.004,587.004,665.004,665.00207,816
2024-07-054,615.004,769.004,473.004,720.004,720.001,230,627
2024-07-044,366.004,589.004,231.004,530.004,530.00274,623
2024-07-034,351.004,360.004,247.004,314.004,314.00557,253
2024-07-024,284.004,408.004,232.004,280.004,280.004,176,144
2024-07-014,000.004,285.004,000.004,230.004,230.00343,793
2024-06-283,959.004,025.003,954.004,000.004,000.0080,008
2024-06-273,928.004,000.003,840.003,970.003,970.0051,886
2024-06-263,977.004,015.003,904.004,015.004,015.0052,683
2024-06-253,881.003,980.003,843.003,977.003,977.0041,608
2024-06-243,960.003,971.003,880.003,918.003,918.00119,298
2024-06-214,129.004,129.003,931.003,960.003,960.00798,217
2024-06-203,849.004,120.003,849.004,020.004,020.00465,809
2024-06-193,735.003,849.003,674.003,849.003,849.001,206,066
2024-06-183,600.003,688.003,600.003,650.003,650.00254,082
2024-06-143,579.003,700.003,530.003,564.003,564.00110,785
2024-06-133,647.003,647.003,546.003,600.003,600.0064,005
2024-06-123,560.003,601.003,555.003,555.003,555.0089,118
2024-06-113,600.003,600.003,561.003,576.003,576.00152,424
2024-06-103,740.003,740.003,570.003,600.003,600.00453,316
2024-06-073,575.003,740.003,556.003,718.003,718.0068,631
2024-06-063,456.003,559.003,421.003,535.003,535.0015,052
2024-06-053,484.003,540.003,476.003,476.003,476.0031,066
2024-06-043,550.003,551.003,502.003,540.003,540.00388,635
2024-06-033,576.003,613.003,481.003,550.003,550.0082,735
2024-05-313,559.003,649.003,558.003,576.003,576.0038,162
2024-05-303,581.003,610.003,558.003,591.003,591.0095,702
2024-05-283,648.003,648.003,595.003,600.003,600.00163,394
2024-05-273,740.003,740.003,652.003,699.003,699.0099,074
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-3176.0000 ZAC
2022-11-3053.0000 ZAC
2022-06-0154.0000 ZAC
2021-12-0147.0000 ZAC
2021-05-2629.0000 ZAC
2020-12-0224.0000 ZAC
2019-11-2722.0000 ZAC
2019-05-2922.0000 ZAC

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