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
2022-03-253,899.003,899.003,750.003,811.003,577.1883,977
2022-03-243,816.003,850.003,726.003,780.003,548.08179,248
2022-03-234,000.004,000.003,816.003,816.003,581.8752,140
2022-03-224,204.004,298.004,002.004,002.003,756.4699,069
2022-03-184,153.004,204.004,014.004,204.003,946.07632,089
2022-03-174,317.004,317.004,052.004,181.003,924.4862,816
2022-03-164,064.004,320.004,064.004,218.003,959.2182,808
2022-03-154,095.004,193.003,985.004,065.003,815.60186,809
2022-03-143,975.004,041.003,942.004,012.003,765.85266,369
2022-03-114,003.004,051.003,912.003,912.003,671.9819,919
2022-03-103,940.004,027.003,920.004,027.003,779.93243,594
2022-03-093,830.003,940.003,745.003,833.003,597.83166,446
2022-03-083,657.003,816.003,600.003,775.003,543.39111,793
2022-03-073,507.003,653.003,385.003,600.003,379.13202,301
2022-03-043,979.003,979.003,488.003,601.003,380.06189,979
2022-03-033,948.004,118.003,851.004,000.003,754.58266,096
2022-03-024,066.004,090.003,809.003,950.003,707.6550,074
2022-03-013,980.004,280.003,980.004,150.003,895.38178,507
2022-02-283,891.004,050.003,891.004,008.003,762.09159,396
2022-02-253,900.003,952.003,890.003,890.003,651.3385,018
2022-02-243,925.003,945.003,829.003,900.003,660.72375,042
2022-02-233,980.003,980.003,905.003,905.003,665.4180,863
2022-02-223,894.003,985.003,870.003,907.003,667.29205,720
2022-02-213,976.003,976.003,794.003,894.003,655.0986,020
2022-02-183,984.003,986.003,760.003,930.003,688.8867,879
2022-02-173,949.003,993.003,928.003,928.003,687.00399,186
2022-02-163,867.003,962.003,807.003,877.003,639.13334,803
2022-02-153,922.003,938.003,749.003,835.003,599.71149,997
2022-02-144,013.004,140.003,836.003,843.003,607.22135,718
2022-02-113,905.004,095.003,903.004,095.003,843.7684,009
2022-02-103,870.004,058.003,812.003,934.003,692.63124,026
2022-02-094,100.004,126.003,823.003,938.003,696.39288,853
2022-02-083,895.004,086.003,895.004,031.003,783.6863,226
2022-02-073,819.003,971.003,810.003,971.003,727.36923,556
2022-02-043,750.003,850.003,688.003,772.003,540.57302,208
2022-02-033,798.003,874.003,696.003,696.003,469.2472,811
2022-02-023,735.003,864.003,651.003,750.003,519.92102,311
2022-02-013,835.003,877.003,680.003,700.003,472.99202,368
2022-01-313,663.003,725.003,574.003,725.003,496.46327,810
2022-01-283,749.003,749.003,505.003,564.003,345.3354,080
2022-01-273,655.003,760.003,600.003,760.003,529.3172,223
2022-01-263,803.003,803.003,656.003,657.003,432.6332,342
2022-01-253,800.003,864.003,655.003,657.003,432.6338,742
2022-01-243,900.003,969.003,775.003,814.003,580.00174,535
2022-01-214,021.004,150.003,949.003,949.003,706.71218,653
2022-01-203,850.004,021.003,850.004,021.003,774.30694,562
2022-01-193,746.003,834.003,655.003,800.003,566.85164,982
2022-01-183,650.003,730.003,602.003,700.003,472.9958,272
2022-01-173,800.003,800.003,680.003,680.003,454.22104,740
2022-01-143,812.003,819.003,750.003,754.003,523.6819,024
2022-01-133,881.003,929.003,760.003,801.003,567.79113,299
2022-01-123,993.004,011.003,855.003,898.003,658.8498,205
2022-01-113,807.003,949.003,807.003,883.003,644.76121,180
2022-01-103,850.003,929.003,800.003,880.003,641.9596,199
2022-01-073,998.003,998.003,853.003,878.003,640.0746,193
2022-01-063,926.003,961.003,925.003,935.003,693.5775,267
2022-01-053,901.003,980.003,901.003,950.003,707.6551,486
2022-01-043,900.004,012.003,850.003,889.003,650.39100,885
2022-01-033,980.003,980.003,950.003,950.003,707.6531,245
2021-12-313,862.003,980.003,802.003,980.003,735.8130,763
← NewerPage 20 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.