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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RBX.JSE stock page

Raubex historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-102,760.002,815.002,675.002,675.002,593.29376,613
2023-03-092,763.002,831.002,760.002,763.002,678.6043,338
2023-03-082,761.002,861.002,760.002,760.002,675.699,544
2023-03-072,761.002,900.002,761.002,761.002,676.6636,891
2023-03-062,800.002,929.002,750.002,750.002,666.0018,546
2023-03-032,838.002,840.002,791.002,794.002,708.654,945
2023-03-022,835.002,930.002,835.002,835.002,748.402,909
2023-03-012,850.002,900.002,810.002,900.002,811.4153,070
2023-02-282,828.002,849.002,751.002,847.002,760.0340,359
2023-02-272,849.002,849.002,750.002,750.002,666.0031,528
2023-02-242,820.002,850.002,800.002,829.002,742.58120,438
2023-02-232,788.002,820.002,788.002,800.002,714.4733,723
2023-02-222,952.002,952.002,760.002,800.002,714.4744,069
2023-02-212,834.002,993.002,750.002,958.002,867.6428,116
2023-02-202,800.002,826.002,750.002,764.002,679.5761,908
2023-02-172,898.002,900.002,650.002,796.002,710.5935,308
2023-02-162,775.002,892.002,775.002,830.002,743.5551,897
2023-02-152,766.002,820.002,750.002,794.002,708.65787,018
2023-02-142,724.002,822.002,724.002,744.002,660.1810,720
2023-02-132,782.002,823.002,700.002,800.002,714.47278,332
2023-02-102,716.002,742.002,697.002,700.002,617.5283,624
2023-02-092,779.002,779.002,700.002,740.002,656.3042,149
2023-02-082,700.002,757.002,700.002,757.002,672.78194,148
2023-02-072,744.002,745.002,650.002,700.002,617.5228,050
2023-02-062,675.002,749.002,655.002,737.002,653.39102,586
2023-02-032,695.002,700.002,651.002,680.002,598.1492,172
2023-02-022,483.002,700.002,460.002,700.002,617.52114,605
2023-02-012,479.002,501.002,375.002,501.002,424.60139,102
2023-01-312,640.002,640.002,351.002,387.002,314.09281,257
2023-01-302,700.002,700.002,641.002,642.002,561.305,309
2023-01-272,651.002,700.002,640.002,700.002,617.5211,477
2023-01-262,748.002,748.002,650.002,650.002,569.0540,915
2023-01-252,750.002,778.002,660.002,660.002,578.7536,065
2023-01-242,781.002,835.002,700.002,798.002,712.5322,874
2023-01-232,700.002,783.002,700.002,754.002,669.8721,574
2023-01-202,650.002,745.002,635.002,700.002,617.52343,598
2023-01-192,675.002,744.002,650.002,744.002,660.1820,475
2023-01-182,700.002,745.002,681.002,730.002,646.6139,010
2023-01-172,703.002,750.002,700.002,700.002,617.527,570
2023-01-162,706.002,867.002,675.002,714.002,631.1053,302
2023-01-132,809.002,920.002,700.002,706.002,623.3422,375
2023-01-122,700.002,799.002,700.002,788.002,702.8411,513
2023-01-112,700.002,835.002,675.002,700.002,617.5258,249
2023-01-102,700.002,823.002,690.002,807.002,721.2671,025
2023-01-092,688.002,789.002,688.002,730.002,646.6112,192
2023-01-062,700.002,812.002,700.002,732.002,648.554,831
2023-01-052,700.002,834.002,700.002,700.002,617.5291,067
2023-01-042,869.002,870.002,700.002,700.002,617.52213,744
2023-01-032,702.002,797.002,701.002,780.002,695.089,611
2022-12-302,867.002,867.002,757.002,765.002,680.543,336
2022-12-292,767.002,849.002,731.002,806.002,720.2912,444
2022-12-282,764.002,778.002,711.002,740.002,656.3015,561
2022-12-232,782.002,782.002,700.002,700.002,617.5214,668
2022-12-222,754.002,755.002,720.002,720.002,636.914,254
2022-12-212,671.002,728.002,671.002,700.002,617.5264,561
2022-12-202,680.002,707.002,660.002,670.002,588.4433,277
2022-12-192,666.002,732.002,650.002,700.002,617.5287,787
2022-12-152,742.002,745.002,676.002,705.002,622.37201,419
2022-12-142,729.002,750.002,653.002,710.002,627.22132,448
2022-12-132,700.002,740.002,607.002,701.002,618.4991,460
← NewerPage 16 of 21 · 1,253 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.