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
2024-02-262,849.002,850.002,762.002,762.002,762.0027,001
2024-02-232,788.002,890.002,788.002,849.002,849.004,048
2024-02-222,890.002,890.002,787.002,890.002,890.007,378
2024-02-212,856.002,875.002,795.002,861.002,861.0013,066
2024-02-202,783.002,849.002,783.002,800.002,800.0055,677
2024-02-192,782.002,849.002,782.002,810.002,810.0024,168
2024-02-162,750.002,847.002,750.002,800.002,800.002,192,194
2024-02-152,870.002,892.002,750.002,755.002,755.00130,687
2024-02-142,799.002,890.002,671.002,866.002,866.00293,657
2024-02-132,766.002,800.002,750.002,778.002,778.001,394,160
2024-02-122,850.002,850.002,750.002,850.002,850.0087,532
2024-02-092,907.002,907.002,850.002,880.002,880.0028,670
2024-02-082,835.002,851.002,825.002,850.002,850.0039,158
2024-02-072,980.002,980.002,830.002,879.002,879.0065,560
2024-02-062,853.002,917.002,853.002,880.002,880.0030,964
2024-02-052,980.002,989.002,906.002,906.002,906.0095,273
2024-02-022,980.003,000.002,950.002,980.002,980.0093,466
2024-02-012,982.003,000.002,966.002,980.002,980.00185,732
2024-01-312,976.003,000.002,945.003,000.003,000.0062,004
2024-01-302,902.003,000.002,899.003,000.003,000.0093,373
2024-01-292,894.002,904.002,812.002,855.002,855.0015,146
2024-01-262,811.002,905.002,811.002,905.002,905.007,212
2024-01-252,863.002,865.002,813.002,852.002,852.00113,106
2024-01-242,751.002,896.002,751.002,896.002,896.00107,372
2024-01-232,834.002,834.002,750.002,800.002,800.0059,035
2024-01-222,887.002,887.002,700.002,700.002,700.0051,441
2024-01-192,799.002,889.002,750.002,757.002,757.0088,573
2024-01-182,849.002,849.002,750.002,800.002,800.0019,828
2024-01-172,802.002,850.002,750.002,750.002,750.0018,176
2024-01-162,850.002,850.002,800.002,850.002,850.0012,443
2024-01-152,904.002,904.002,816.002,850.002,850.007,210
2024-01-122,874.002,909.002,815.002,909.002,909.0026,280
2024-01-112,867.002,878.002,823.002,877.002,877.002,326
2024-01-102,803.002,864.002,800.002,820.002,820.008,865
2024-01-092,775.002,860.002,775.002,800.002,800.0021,982
2024-01-082,839.002,839.002,750.002,750.002,750.0010,029
2024-01-052,839.002,839.002,767.002,832.002,832.00946
2024-01-042,800.002,840.002,706.002,763.002,763.0031,699
2024-01-032,745.002,806.002,745.002,790.002,790.0020,802
2024-01-022,659.002,801.002,658.002,750.002,750.0014,581
2023-12-292,870.002,870.002,675.002,772.002,772.0023,860
2023-12-282,788.002,870.002,787.002,840.002,840.009,010
2023-12-272,823.002,835.002,700.002,788.002,788.0045,682
2023-12-222,876.002,900.002,800.002,822.002,822.0061,130
2023-12-212,899.002,899.002,749.002,749.002,749.0026,309
2023-12-202,870.002,870.002,796.002,852.002,852.0024,538
2023-12-192,751.002,915.002,751.002,899.002,899.0043,610
2023-12-182,890.002,912.002,800.002,800.002,800.0017,603
2023-12-142,680.002,890.002,680.002,879.002,879.00128,642
2023-12-132,889.002,889.002,695.002,709.002,709.0026,482
2023-12-122,873.002,879.002,750.002,752.002,752.0031,763
2023-12-112,960.002,967.002,750.002,750.002,750.0052,812
2023-12-082,807.002,978.002,807.002,900.002,900.00137,853
2023-12-072,860.002,860.002,778.002,778.002,778.004,392
2023-12-062,890.002,932.002,822.002,855.002,855.0040,530
2023-12-052,906.002,950.002,802.002,866.002,866.0049,207
2023-12-042,705.002,978.002,705.002,833.002,833.00153,730
2023-12-012,619.002,704.002,528.002,700.002,700.0087,271
2023-11-302,651.002,651.002,576.002,632.002,632.0091,403
2023-11-292,601.002,634.002,542.002,634.002,634.00354,751
← NewerPage 12 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.