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
2022-12-122,600.002,698.002,600.002,692.002,609.7769,540
2022-12-092,598.002,650.002,550.002,578.002,499.2557,549
2022-12-082,465.002,599.002,462.002,525.002,447.8775,271
2022-12-072,550.002,550.002,457.002,490.002,413.9498,105
2022-12-062,500.002,549.002,490.002,519.002,442.0551,742
2022-12-052,566.002,566.002,483.002,491.002,414.91205,407
2022-12-022,651.002,694.002,425.002,483.002,407.15411,092
2022-12-012,919.002,930.002,551.002,649.002,568.08211,620
2022-11-302,833.002,846.002,782.002,800.002,714.47111,380
2022-11-292,860.002,960.002,860.002,887.002,747.43234,267
2022-11-282,969.002,970.002,761.002,860.002,721.74111,111
2022-11-252,995.002,999.002,923.002,956.002,813.108,274
2022-11-243,000.003,080.002,902.002,968.002,824.5255,442
2022-11-233,303.003,303.002,912.002,990.002,845.45122,181
2022-11-223,301.003,301.003,150.003,150.002,997.728,097
2022-11-213,335.003,336.003,181.003,190.003,035.78261,091
2022-11-183,295.003,303.003,295.003,300.003,140.46128,662
2022-11-173,263.003,354.003,151.003,154.003,001.5230,205
2022-11-163,349.003,349.003,150.003,235.003,078.61159,371
2022-11-153,300.003,350.003,300.003,300.003,140.46144,318
2022-11-143,201.003,333.003,201.003,300.003,140.4654,769
2022-11-113,340.003,360.003,211.003,340.003,178.53906,294
2022-11-103,333.003,336.003,275.003,318.003,157.5922,562
2022-11-093,261.003,340.003,210.003,300.003,140.46128,322
2022-11-083,150.003,262.003,150.003,262.003,104.30359,551
2022-11-072,988.003,120.002,988.003,119.002,968.2228,263
2022-11-042,985.002,988.002,911.002,988.002,843.5520,280
2022-11-032,850.002,988.002,845.002,988.002,843.5522,186
2022-11-022,993.003,039.002,844.002,850.002,712.2229,524
2022-11-012,899.002,993.002,899.002,950.002,807.3993,129
2022-10-312,958.002,960.002,856.002,864.002,725.5415,794
2022-10-282,943.002,960.002,890.002,959.002,815.958,908
2022-10-272,991.003,050.002,820.002,913.002,772.17201,115
2022-10-262,909.003,050.002,805.002,973.002,829.27122,182
2022-10-253,039.003,039.002,813.002,851.002,713.1778,651
2022-10-243,062.003,179.002,940.002,972.002,828.3239,875
2022-10-213,060.003,150.003,046.003,118.002,967.2646,332
2022-10-203,031.003,181.002,851.003,000.002,854.97787,308
2022-10-193,243.003,243.003,044.003,088.002,938.7124,071
2022-10-183,302.003,302.003,151.003,191.003,036.7319,384
2022-10-173,432.003,456.003,200.003,217.003,061.48187,117
2022-10-143,370.003,434.003,369.003,425.003,259.4286,013
2022-10-133,369.003,369.003,252.003,358.003,195.6654,328
2022-10-123,364.003,364.003,250.003,310.003,149.98196,569
2022-10-113,209.003,303.003,209.003,300.003,140.4663,216
2022-10-103,433.003,433.003,200.003,239.003,082.41149,699
2022-10-073,286.003,447.003,286.003,434.003,267.9985,300
2022-10-063,440.003,484.003,160.003,450.003,283.2193,418
2022-10-053,276.003,440.003,180.003,440.003,273.7081,223
2022-10-043,400.003,400.003,091.003,234.003,077.66149,792
2022-10-033,527.003,527.003,361.003,389.003,225.1646,881
2022-09-303,481.003,569.003,457.003,528.003,357.44252,974
2022-09-293,565.003,587.003,435.003,500.003,330.80135,869
2022-09-283,536.003,536.003,423.003,500.003,330.8031,925
2022-09-273,467.003,479.003,439.003,450.003,283.2134,662
2022-09-263,411.003,480.003,406.003,480.003,311.7634,558
2022-09-233,466.003,494.003,407.003,473.003,305.1027,810
2022-09-223,450.003,558.003,400.003,438.003,271.7957,387
2022-09-213,465.003,564.003,402.003,484.003,315.5736,058
2022-09-203,468.003,468.003,390.003,400.003,235.6362,760
← NewerPage 17 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.