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
2022-06-243,461.003,590.003,460.003,527.003,356.49154,431
2022-06-233,450.003,509.003,433.003,467.003,299.39254,425
2022-06-223,536.003,556.003,410.003,455.003,287.97342,467
2022-06-213,635.003,635.003,492.003,492.003,323.18147,323
2022-06-203,387.003,600.003,387.003,555.003,383.14136,337
2022-06-173,700.003,702.003,387.003,387.003,223.26562,702
2022-06-153,653.003,729.003,563.003,676.003,498.29291,795
2022-06-143,700.003,709.003,495.003,635.003,459.27309,094
2022-06-133,895.003,900.003,723.003,732.003,551.58247,884
2022-06-103,884.003,938.003,881.003,902.003,713.36300,334
2022-06-093,813.003,985.003,811.003,911.003,721.93267,542
2022-06-083,821.003,907.003,811.003,856.003,669.591,267,295
2022-06-074,002.004,011.003,839.003,839.003,653.4158,403
2022-06-064,009.004,009.003,855.003,972.003,779.98652,692
2022-06-033,889.003,907.003,843.003,848.003,661.97732,858
2022-06-023,890.003,890.003,800.003,822.003,637.23232,132
2022-06-013,784.003,927.003,781.003,874.003,686.72567,680
2022-05-313,921.003,976.003,823.003,950.003,707.65641,355
2022-05-304,024.004,061.003,926.003,938.003,696.39840,212
2022-05-273,901.004,052.003,901.004,004.003,758.34204,652
2022-05-263,800.003,911.003,790.003,901.003,661.66705,912
2022-05-253,859.003,859.003,738.003,800.003,566.85540,779
2022-05-243,906.003,960.003,799.003,830.003,595.011,239,839
2022-05-233,851.004,002.003,850.003,887.003,648.52621,962
2022-05-203,852.003,904.003,829.003,830.003,595.011,651,772
2022-05-193,833.003,905.003,785.003,850.003,613.79694,589
2022-05-183,901.004,030.003,806.003,859.003,622.241,126,141
2022-05-174,050.004,112.003,935.003,935.003,693.57586,556
2022-05-164,050.004,195.003,951.004,050.003,801.521,035,286
2022-05-134,070.004,149.004,001.004,070.003,820.291,260,424
2022-05-124,050.004,180.003,963.004,139.003,885.06207,061
2022-05-114,200.004,226.004,072.004,144.003,889.752,511,536
2022-05-104,210.004,260.004,075.004,200.003,942.311,914,904
2022-05-094,150.004,293.004,087.004,263.004,001.452,166,500
2022-05-064,102.004,204.003,992.004,111.003,858.77489,132
2022-05-054,151.004,205.004,001.004,122.003,869.10242,210
2022-05-044,125.004,200.004,100.004,147.003,892.57296,129
2022-05-034,225.004,225.004,053.004,112.003,859.7180,351
2022-04-294,187.004,274.004,187.004,231.003,971.4185,814
2022-04-284,189.004,205.004,135.004,176.003,919.7966,152
2022-04-264,000.004,190.003,960.004,114.003,861.59787,582
2022-04-254,000.004,000.003,875.003,950.003,707.6566,077
2022-04-224,100.004,100.003,990.004,012.003,765.85331,731
2022-04-214,028.004,100.004,019.004,083.003,832.49444,642
2022-04-204,000.004,099.004,000.004,000.003,754.58603,117
2022-04-194,099.004,099.003,957.003,957.003,714.2256,721
2022-04-144,031.004,031.003,919.003,986.003,741.44229,556
2022-04-134,003.004,006.003,965.003,993.003,748.0152,592
2022-04-124,108.004,108.004,000.004,004.003,758.3452,143
2022-04-114,199.004,199.004,019.004,019.003,772.4219,001
2022-04-084,025.004,192.004,025.004,138.003,884.1231,599
2022-04-074,100.004,155.004,025.004,025.003,778.051,047,514
2022-04-064,285.004,285.004,010.004,103.003,851.26853,106
2022-04-054,003.004,337.004,003.004,286.004,023.04177,052
2022-04-044,079.004,079.003,966.004,000.003,754.5885,679
2022-04-013,987.004,064.003,930.004,000.003,754.5840,966
2022-03-314,055.004,055.003,877.003,945.003,702.9676,197
2022-03-304,075.004,075.004,037.004,060.003,810.9081,303
2022-03-294,010.004,085.003,926.004,073.003,823.1163,099
2022-03-284,050.004,061.003,850.004,000.003,754.58198,148
← NewerPage 19 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.