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
2023-09-042,636.002,636.002,531.002,596.002,596.0012,072
2023-09-012,619.002,684.002,451.002,567.002,567.00185,537
2023-08-312,660.002,678.002,546.002,575.002,575.0055,161
2023-08-302,577.002,660.002,577.002,660.002,660.0044,691
2023-08-292,540.002,590.002,520.002,550.002,550.00228,101
2023-08-282,599.002,599.002,526.002,574.002,574.0083,634
2023-08-252,569.002,590.002,466.002,538.002,538.00122,513
2023-08-242,490.002,573.002,490.002,570.002,570.0077,146
2023-08-232,510.002,573.002,450.002,501.002,501.00237,496
2023-08-222,516.002,559.002,430.002,491.002,491.001,191,559
2023-08-212,625.002,625.002,440.002,519.002,519.00298,585
2023-08-182,613.002,649.002,550.002,579.002,579.0014,456
2023-08-172,625.002,729.002,625.002,649.002,649.0017,773
2023-08-162,552.002,609.002,550.002,609.002,609.0036,107
2023-08-152,587.002,598.002,476.002,598.002,598.0059,269
2023-08-142,509.002,575.002,476.002,538.002,538.00393,713
2023-08-112,595.002,595.002,484.002,484.002,484.001,189,460
2023-08-102,481.002,600.002,450.002,599.002,599.0030,717
2023-08-082,520.002,520.002,450.002,500.002,500.0024,781
2023-08-072,497.002,500.002,405.002,500.002,500.002,059,221
2023-08-042,443.002,447.002,401.002,401.002,401.006,455
2023-08-032,500.002,568.002,395.002,400.002,400.00350,895
2023-08-022,600.002,600.002,425.002,500.002,500.00281,988
2023-08-012,609.002,625.002,561.002,588.002,588.0039,015
2023-07-312,782.002,782.002,527.002,600.002,600.0068,035
2023-07-282,782.002,782.002,643.002,716.002,716.004,802
2023-07-272,658.002,714.002,650.002,700.002,700.0039,001
2023-07-262,817.002,817.002,655.002,655.002,655.0029,246
2023-07-252,696.002,810.002,650.002,810.002,810.0075,516
2023-07-242,553.002,702.002,553.002,702.002,702.0021,040
2023-07-212,550.002,680.002,550.002,680.002,680.0028,219
2023-07-202,550.002,648.002,550.002,638.002,638.0049,779
2023-07-192,526.002,606.002,502.002,590.002,590.0034,494
2023-07-182,551.002,660.002,515.002,519.002,519.00217,556
2023-07-172,650.002,678.002,530.002,550.002,550.0019,885
2023-07-142,778.002,778.002,600.002,601.002,601.009,784
2023-07-132,770.002,782.002,661.002,778.002,778.0011,797
2023-07-122,735.002,843.002,639.002,639.002,639.0033,192
2023-07-112,856.002,897.002,700.002,700.002,700.0013,019
2023-07-102,700.002,880.002,700.002,880.002,880.0055,888
2023-07-072,624.002,717.002,600.002,703.002,703.0025,704
2023-07-062,600.002,692.002,500.002,600.002,600.0035,123
2023-07-052,598.002,654.002,551.002,650.002,650.00167,851
2023-07-042,599.002,600.002,535.002,600.002,600.0030,381
2023-07-032,585.002,650.002,501.002,550.002,550.00266,968
2023-06-302,595.002,601.002,550.002,601.002,601.0089,386
2023-06-292,502.002,544.002,502.002,529.002,529.003,675
2023-06-282,555.002,650.002,516.002,550.002,550.00286,725
2023-06-272,670.002,670.002,534.002,534.002,534.0021,925
2023-06-262,700.002,700.002,600.002,632.002,632.0033,107
2023-06-232,776.002,776.002,651.002,699.002,699.0063,594
2023-06-222,716.002,859.002,711.002,776.002,776.0060,297
2023-06-212,775.002,802.002,725.002,767.002,767.0017,270
2023-06-202,835.002,880.002,752.002,803.002,803.00174,467
2023-06-192,675.002,916.002,675.002,916.002,916.0099,191
2023-06-152,509.002,800.002,500.002,700.002,700.00233,951
2023-06-142,510.002,510.002,440.002,510.002,510.001,515,122
2023-06-132,441.002,510.002,403.002,510.002,510.007,988
2023-06-122,400.002,441.002,400.002,441.002,441.0091,158
2023-06-092,352.002,440.002,351.002,408.002,408.00385,950
← NewerPage 14 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.