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
2022-09-193,401.003,494.003,400.003,400.003,235.639,046
2022-09-163,414.003,515.003,393.003,515.003,345.07285,456
2022-09-153,418.003,469.003,400.003,440.003,273.7075,122
2022-09-143,439.003,439.003,361.003,439.003,272.7591,142
2022-09-133,585.003,585.003,300.003,439.003,272.75188,784
2022-09-123,500.003,567.003,450.003,500.003,330.80129,289
2022-09-093,687.003,687.003,485.003,488.003,319.3879,568
2022-09-083,485.003,687.003,478.003,550.003,378.3895,615
2022-09-073,566.003,566.003,470.003,486.003,317.47303,104
2022-09-063,579.003,685.003,505.003,529.003,358.3959,564
2022-09-053,507.003,599.003,446.003,511.003,341.2654,932
2022-09-023,550.003,550.003,484.003,484.003,315.5731,637
2022-09-013,511.003,511.003,411.003,489.003,320.3346,067
2022-08-313,598.003,598.003,500.003,500.003,330.8070,770
2022-08-303,588.003,593.003,500.003,502.003,332.7035,153
2022-08-293,463.003,555.003,461.003,511.003,341.2654,603
2022-08-263,501.003,666.003,405.003,545.003,373.62137,575
2022-08-253,664.003,664.003,481.003,490.003,321.2823,693
2022-08-243,593.003,669.003,536.003,633.003,457.3764,017
2022-08-233,426.003,541.003,405.003,539.003,367.9166,120
2022-08-223,430.003,450.003,399.003,429.003,263.2327,855
2022-08-193,495.003,571.003,429.003,484.003,315.5793,285
2022-08-183,457.003,510.003,420.003,470.003,302.2523,577
2022-08-173,457.003,530.003,445.003,511.003,341.2615,460
2022-08-163,325.003,467.003,325.003,456.003,288.9294,836
2022-08-153,346.003,400.003,321.003,321.003,160.45130,001
2022-08-123,396.003,430.003,323.003,383.003,219.45146,003
2022-08-113,496.003,500.003,400.003,416.003,250.86122,332
2022-08-103,574.003,575.003,516.003,524.003,353.64274,396
2022-08-083,544.003,666.003,536.003,576.003,403.12171,287
2022-08-053,598.003,606.003,485.003,525.003,354.59348,305
2022-08-043,650.003,650.003,511.003,557.003,385.0439,881
2022-08-033,595.003,718.003,595.003,687.003,508.7639,203
2022-08-023,696.003,696.003,544.003,602.003,427.8699,215
2022-08-013,612.003,747.003,576.003,697.003,518.2738,003
2022-07-293,659.003,751.003,600.003,675.003,497.3427,598
2022-07-283,669.003,670.003,564.003,600.003,425.96808,094
2022-07-273,530.003,600.003,530.003,600.003,425.96237,291
2022-07-263,546.003,550.003,464.003,518.003,347.93116,750
2022-07-253,601.003,601.003,547.003,547.003,375.521,214,650
2022-07-223,600.003,687.003,594.003,640.003,464.03499,365
2022-07-213,581.003,644.003,563.003,625.003,449.7560,077
2022-07-203,510.003,581.003,510.003,576.003,403.1276,880
2022-07-193,429.003,627.003,429.003,543.003,371.72107,508
2022-07-183,490.003,545.003,450.003,506.003,336.51152,959
2022-07-153,474.003,509.003,438.003,477.003,308.9167,665
2022-07-143,510.003,510.003,453.003,493.003,324.1361,823
2022-07-133,590.003,590.003,474.003,519.003,348.88251,082
2022-07-123,599.003,599.003,502.003,568.003,395.5160,570
2022-07-113,509.003,552.003,509.003,523.003,352.6834,576
2022-07-083,579.003,579.003,527.003,568.003,395.51143,509
2022-07-073,550.003,580.003,528.003,548.003,376.48110,949
2022-07-063,550.003,582.003,411.003,495.003,326.0498,942
2022-07-053,561.003,584.003,500.003,577.003,404.0745,646
2022-07-043,571.003,571.003,470.003,517.003,346.9751,648
2022-07-013,457.003,513.003,419.003,492.003,323.18114,156
2022-06-303,563.003,563.003,401.003,430.003,264.18194,470
2022-06-293,499.003,571.003,473.003,523.003,352.6878,626
2022-06-283,541.003,592.003,470.003,540.003,368.86168,204
2022-06-273,600.003,626.003,440.003,483.003,314.62164,796
← NewerPage 18 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.