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
2023-11-282,675.002,691.002,563.002,691.002,691.0058,612
2023-11-272,600.002,600.002,550.002,583.002,583.0055,539
2023-11-242,600.002,600.002,577.002,577.002,577.0029,034
2023-11-232,601.002,684.002,500.002,629.002,629.00313,984
2023-11-222,701.002,707.002,610.002,610.002,610.0026,524
2023-11-212,832.002,835.002,700.002,725.002,725.00274,829
2023-11-202,794.002,833.002,748.002,824.002,824.0040,815
2023-11-172,648.002,829.002,600.002,744.002,744.0086,577
2023-11-162,604.002,606.002,571.002,600.002,600.00427,248
2023-11-152,586.002,651.002,536.002,560.002,560.00174,346
2023-11-142,502.002,593.002,502.002,522.002,522.00181,703
2023-11-132,550.002,550.002,502.002,502.002,502.0060,105
2023-11-102,539.002,540.002,500.002,500.002,500.0026,920
2023-11-092,513.002,631.002,513.002,515.002,515.00153,091
2023-11-082,605.002,644.002,523.002,560.002,560.00146,522
2023-11-072,582.002,650.002,531.002,531.002,531.0035,455
2023-11-062,574.002,574.002,493.002,554.002,554.0033,036
2023-11-032,585.002,595.002,526.002,526.002,526.0062,306
2023-11-022,574.002,607.002,560.002,604.002,604.0098,593
2023-11-012,446.002,574.002,446.002,564.002,564.0053,342
2023-10-312,486.002,495.002,424.002,442.002,442.0051,376
2023-10-302,451.002,451.002,371.002,371.002,371.0015,073
2023-10-272,356.002,474.002,356.002,433.002,433.0053,264
2023-10-262,430.002,430.002,371.002,373.002,373.0073,291
2023-10-252,475.002,475.002,406.002,430.002,430.00149,896
2023-10-242,475.002,494.002,434.002,466.002,466.0083,013
2023-10-232,470.002,476.002,431.002,450.002,450.0045,884
2023-10-202,495.002,519.002,350.002,433.002,433.00107,475
2023-10-192,500.002,500.002,375.002,471.002,471.00213,477
2023-10-182,583.002,583.002,449.002,449.002,449.0092,083
2023-10-172,550.002,600.002,481.002,524.002,524.0084,552
2023-10-162,450.002,630.002,442.002,569.002,569.00450,028
2023-10-132,484.002,485.002,450.002,450.002,450.0045,448
2023-10-122,501.002,549.002,500.002,520.002,520.00137,392
2023-10-112,535.002,535.002,475.002,499.002,499.00117,441
2023-10-102,550.002,591.002,515.002,516.002,516.00110,899
2023-10-092,710.002,710.002,510.002,510.002,510.0086,430
2023-10-062,700.002,700.002,626.002,665.002,665.0064,877
2023-10-052,742.002,742.002,678.002,678.002,678.00134,756
2023-10-042,757.002,798.002,741.002,741.002,741.00374,337
2023-10-032,837.002,837.002,796.002,796.002,796.0087,607
2023-10-022,840.002,858.002,764.002,810.002,810.00140,721
2023-09-292,839.002,839.002,799.002,825.002,825.00169,866
2023-09-282,757.002,832.002,756.002,809.002,809.00242,932
2023-09-272,775.002,829.002,769.002,800.002,800.00164,049
2023-09-262,942.002,942.002,778.002,800.002,800.00420,705
2023-09-222,940.002,942.002,845.002,862.002,862.0039,703
2023-09-212,919.003,083.002,805.002,900.002,900.00350,308
2023-09-202,749.002,924.002,742.002,924.002,924.00156,365
2023-09-192,575.002,756.002,575.002,735.002,735.00410,664
2023-09-182,656.002,656.002,599.002,642.002,642.00182,308
2023-09-152,485.002,656.002,485.002,656.002,656.002,437,050
2023-09-142,572.002,572.002,427.002,545.002,545.00562,485
2023-09-132,489.002,546.002,381.002,520.002,520.00803,902
2023-09-122,497.002,505.002,430.002,490.002,490.00762,981
2023-09-112,525.002,525.002,363.002,497.002,497.00697,594
2023-09-082,549.002,549.002,450.002,532.002,532.00120,991
2023-09-072,528.002,599.002,452.002,507.002,507.00138,119
2023-09-062,473.002,600.002,473.002,527.002,527.00258,870
2023-09-052,649.002,649.002,451.002,500.002,500.00331,545
← NewerPage 13 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.