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
2024-05-243,729.003,729.003,480.003,680.003,680.00255,800
2024-05-233,726.003,726.003,599.003,669.003,669.00149,635
2024-05-223,701.003,750.003,666.003,706.003,706.0049,130
2024-05-213,703.003,770.003,700.003,760.003,760.00109,303
2024-05-203,701.003,799.003,600.003,734.003,734.00106,912
2024-05-173,455.003,799.003,444.003,726.003,726.00387,891
2024-05-163,436.003,454.003,400.003,450.003,450.0076,601
2024-05-153,451.003,452.003,356.003,415.003,415.002,179,223
2024-05-143,450.003,450.003,350.003,412.003,412.00355,973
2024-05-133,149.003,599.003,149.003,449.003,449.001,153,949
2024-05-103,111.003,200.003,050.003,126.003,126.0018,763
2024-05-093,061.003,248.003,061.003,176.003,176.0036,400
2024-05-083,041.003,180.003,041.003,180.003,180.0044,080
2024-05-073,050.003,081.003,050.003,051.003,051.0029,959
2024-05-063,030.003,155.003,030.003,050.003,050.0040,061
2024-05-033,065.003,169.003,050.003,050.003,050.00283,294
2024-05-023,050.003,100.003,050.003,050.003,050.0037,870
2024-04-303,124.003,155.003,028.003,050.003,050.00459,126
2024-04-293,025.003,123.003,020.003,050.003,050.00639,336
2024-04-262,966.003,000.002,960.003,000.003,000.0019,633
2024-04-253,017.003,023.002,960.002,960.002,960.008,009
2024-04-242,961.003,000.002,948.002,975.002,975.0022,208
2024-04-233,001.003,002.002,928.002,960.002,960.0036,336
2024-04-222,960.003,025.002,901.003,025.003,025.0087,846
2024-04-193,001.003,001.002,915.002,957.002,957.0016,484
2024-04-182,988.003,025.002,988.002,991.002,991.0022,427
2024-04-173,078.003,155.003,000.003,015.003,015.00107,921
2024-04-163,041.003,076.002,978.003,076.003,076.0042,113
2024-04-152,940.002,994.002,904.002,978.002,978.0034,703
2024-04-123,054.003,054.002,910.002,940.002,940.0059,841
2024-04-113,061.003,099.002,968.002,968.002,968.0074,538
2024-04-103,153.003,154.003,019.003,115.003,115.0077,869
2024-04-093,051.003,154.003,051.003,154.003,154.0042,391
2024-04-083,026.003,110.003,026.003,085.003,085.0051,768
2024-04-053,030.003,031.002,987.003,015.003,015.0023,546
2024-04-042,968.003,097.002,968.003,026.003,026.0067,631
2024-04-033,045.003,074.002,951.003,021.003,021.0064,314
2024-04-023,145.003,145.002,955.002,955.002,955.0050,175
2024-03-283,080.003,171.003,080.003,091.003,091.0023,487
2024-03-273,031.003,100.002,980.003,076.003,076.00146,747
2024-03-263,152.003,213.003,060.003,090.003,090.0042,986
2024-03-253,177.003,206.003,152.003,200.003,200.0071,447
2024-03-223,071.003,159.002,955.003,134.003,134.00108,196
2024-03-202,955.003,119.002,955.003,031.003,031.00187,761
2024-03-192,941.002,989.002,929.002,967.002,967.0088,832
2024-03-182,850.002,994.002,850.002,961.002,961.0074,106
2024-03-152,846.002,972.002,801.002,972.002,972.00154,577
2024-03-142,852.002,984.002,852.002,939.002,939.001,362,022
2024-03-132,850.003,000.002,822.002,958.002,958.00201,743
2024-03-122,845.002,935.002,784.002,830.002,830.00152,777
2024-03-112,905.002,943.002,900.002,900.002,900.00438,382
2024-03-082,980.002,980.002,851.002,900.002,900.00100,258
2024-03-072,810.002,940.002,770.002,902.002,902.00197,248
2024-03-062,702.002,783.002,702.002,770.002,770.0023,053
2024-03-052,804.002,804.002,720.002,737.002,737.0024,195
2024-03-042,863.002,863.002,744.002,744.002,744.0036,938
2024-03-012,752.002,819.002,734.002,800.002,800.0038,722
2024-02-292,809.002,848.002,760.002,800.002,800.0029,280
2024-02-282,742.002,841.002,702.002,800.002,800.00442,352
2024-02-272,799.002,799.002,702.002,702.002,702.00107,239
← NewerPage 11 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.