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
2021-12-303,967.003,979.003,830.003,933.003,691.6947,658
2021-12-293,979.003,979.003,834.003,875.003,637.25114,786
2021-12-283,991.003,991.003,889.003,950.003,707.6539,975
2021-12-243,942.004,075.003,753.004,000.003,754.5887,810
2021-12-234,047.004,047.003,915.003,998.003,752.7190,679
2021-12-223,878.004,009.003,763.003,980.003,735.81735,090
2021-12-213,980.009,197.003,752.003,933.003,691.6992,017
2021-12-203,900.003,973.003,752.003,921.003,680.43153,878
2021-12-174,000.004,089.003,800.003,905.003,665.41465,163
2021-12-153,913.003,989.003,764.003,970.003,726.421,345,517
2021-12-143,836.003,836.003,635.003,738.003,508.6681,192
2021-12-133,604.003,793.003,540.003,754.003,523.6894,661
2021-12-103,715.003,738.003,453.003,506.003,290.89100,101
2021-12-093,680.003,741.003,651.003,689.003,462.67130,249
2021-12-083,945.003,945.003,594.003,610.003,388.51161,869
2021-12-074,000.004,096.003,891.003,958.003,715.16245,493
2021-12-063,850.003,929.003,800.003,900.003,660.72151,538
2021-12-033,659.003,838.003,659.003,800.003,566.85132,586
2021-12-023,701.003,882.003,601.003,800.003,566.85113,441
2021-12-013,580.003,688.003,469.003,545.003,327.50125,613
2021-11-303,649.003,697.003,548.003,600.003,335.01154,442
2021-11-293,599.003,599.003,500.003,580.003,316.4862,912
2021-11-263,561.003,650.003,493.003,501.003,243.30344,922
2021-11-253,540.003,785.003,493.003,667.003,397.08145,826
2021-11-243,634.003,750.003,463.003,463.003,208.0980,182
2021-11-233,800.003,801.003,515.003,577.003,313.7063,451
2021-11-223,901.003,901.003,623.003,624.003,357.2488,360
2021-11-193,720.003,720.003,450.003,683.003,411.9051,656
2021-11-183,850.003,900.003,589.003,598.003,333.1676,382
2021-11-174,050.004,050.003,719.003,720.003,446.1879,319
2021-11-163,800.003,915.003,776.003,864.003,579.58132,080
2021-11-153,821.003,821.003,700.003,798.003,518.43102,096
2021-11-123,900.003,955.003,763.003,800.003,520.29117,842
2021-11-113,799.003,876.003,701.003,876.003,590.6975,067
2021-11-103,623.003,782.003,621.003,700.003,427.65213,974
2021-11-093,700.003,764.003,572.003,600.003,335.01381,948
2021-11-083,565.003,652.003,565.003,580.003,316.48206,523
2021-11-053,522.003,580.003,500.003,540.003,279.43232,212
2021-11-043,499.003,539.003,380.003,531.003,271.09426,563
2021-11-033,424.003,500.003,323.003,435.003,182.15198,946
2021-11-023,265.003,444.003,265.003,265.003,024.67151,662
2021-10-293,240.003,348.003,225.003,265.003,024.67248,564
2021-10-283,460.003,460.003,240.003,240.003,001.51103,640
2021-10-273,372.003,372.003,285.003,300.003,057.0946,568
2021-10-263,460.003,460.003,331.003,331.003,085.8133,951
2021-10-253,465.003,499.003,374.003,425.003,172.89103,132
2021-10-223,502.003,502.003,283.003,489.003,232.18115,691
2021-10-213,291.003,478.003,291.003,437.003,184.01651,498
2021-10-203,378.003,378.003,264.003,335.003,089.52118,502
← NewerPage 21 of 21 · 1,249 trading days

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.