Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RBX.JSE stock page

Raubex historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-082,384.002,404.002,311.002,400.002,400.0079,301
2023-06-072,400.002,430.002,282.002,311.002,311.0042,854
2023-06-062,450.002,450.002,400.002,400.002,400.0031,776
2023-06-052,474.002,474.002,410.002,424.002,424.00163,575
2023-06-022,449.002,500.002,434.002,434.002,434.0083,583
2023-06-012,389.002,450.002,375.002,450.002,450.006,231
2023-05-312,470.002,470.002,400.002,449.002,449.00945,675
2023-05-302,599.002,599.002,471.002,488.002,412.0012,993
2023-05-292,510.002,579.002,490.002,510.002,433.3387,263
2023-05-262,599.002,599.002,503.002,503.002,426.548,157
2023-05-252,649.002,649.002,600.002,600.002,520.589,777
2023-05-242,551.002,650.002,551.002,605.002,525.4315,144
2023-05-232,600.002,649.002,560.002,605.002,525.4318,896
2023-05-222,500.002,601.002,491.002,600.002,520.5818,417
2023-05-192,599.002,599.002,490.002,490.002,413.94321,911
2023-05-182,606.002,640.002,500.002,500.002,423.63108,531
2023-05-172,511.002,610.002,511.002,600.002,520.5857,258
2023-05-162,520.002,625.002,491.002,500.002,423.63494,089
2023-05-152,500.002,564.002,490.002,500.002,423.63567,577
2023-05-122,416.002,497.002,416.002,416.002,342.206,929
2023-05-112,497.002,510.002,411.002,510.002,433.3387,404
2023-05-102,510.002,510.002,400.002,400.002,326.6929,718
2023-05-092,460.002,519.002,460.002,476.002,400.3738,911
2023-05-082,449.002,519.002,449.002,519.002,442.057,756
2023-05-052,425.002,451.002,385.002,450.002,375.1613,434
2023-05-042,601.002,601.002,426.002,426.002,351.8915,074
2023-05-032,685.002,685.002,601.002,601.002,521.558,311
2023-05-022,639.002,691.002,632.002,686.002,603.9513,003
2023-04-282,656.002,768.002,631.002,638.002,557.4296,797
2023-04-262,789.002,789.002,630.002,630.002,549.6633,443
2023-04-252,740.002,740.002,676.002,685.002,602.9814,480
2023-04-242,660.002,870.002,660.002,870.002,782.3330,982
2023-04-212,653.002,711.002,653.002,709.002,626.252,508
2023-04-202,661.002,730.002,661.002,685.002,602.9810,243
2023-04-192,750.002,800.002,718.002,740.002,656.30305,739
2023-04-182,527.002,705.002,521.002,600.002,520.5822,448
2023-04-172,519.002,624.002,465.002,579.002,500.2285,592
2023-04-142,288.002,519.002,262.002,472.002,396.4951,683
2023-04-132,370.002,389.002,180.002,282.002,212.29140,275
2023-04-122,449.002,545.002,280.002,287.002,217.14204,243
2023-04-112,620.002,675.002,375.002,380.002,307.30205,108
2023-04-062,449.002,620.002,376.002,620.002,539.9765,559
2023-04-052,450.002,506.002,350.002,400.002,326.6939,835
2023-04-042,475.002,540.002,427.002,499.002,422.6639,619
2023-04-032,632.002,632.002,476.002,501.002,424.6049,682
2023-03-312,573.002,649.002,476.002,510.002,433.3346,133
2023-03-302,510.002,625.002,510.002,625.002,544.8226,302
2023-03-292,539.002,600.002,451.002,510.002,433.3350,622
2023-03-282,400.002,547.002,400.002,451.002,376.1343,966
2023-03-272,376.002,414.002,375.002,400.002,326.699,910
2023-03-242,350.002,415.002,321.002,413.002,339.2919,712
2023-03-232,289.002,408.002,289.002,350.002,278.2220,170
2023-03-222,168.002,283.002,161.002,283.002,213.26233,947
2023-03-202,349.002,349.002,061.002,140.002,074.63474,103
2023-03-172,465.002,519.002,300.002,333.002,261.73153,395
2023-03-162,375.002,460.002,375.002,460.002,384.8617,260
2023-03-152,425.002,485.002,300.002,375.002,302.4513,915
2023-03-142,541.002,541.002,425.002,470.002,394.5559,902
2023-03-132,675.002,700.002,525.002,550.002,472.11165,639
2023-03-102,760.002,815.002,675.002,675.002,593.29376,613
← NewerPage 15 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.