Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RBX.JSE stock page

Raubex historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-294,953.005,355.004,953.005,220.005,220.00543,727
2026-01-285,000.005,094.004,924.005,046.005,046.00876,733
2026-01-274,801.005,036.004,800.004,970.004,970.00678,144
2026-01-264,910.004,969.004,801.004,925.004,925.00380,235
2026-01-234,912.004,963.004,879.004,904.004,904.00528,883
2026-01-224,827.004,982.004,813.004,915.004,915.00492,057
2026-01-214,625.004,867.004,612.004,815.004,815.00318,788
2026-01-204,607.004,645.004,560.004,613.004,613.00231,941
2026-01-194,624.004,651.004,548.004,607.004,607.00222,141
2026-01-164,693.004,828.004,569.004,638.004,638.00329,481
2026-01-154,696.004,836.004,696.004,767.004,767.00901,809
2026-01-144,751.004,826.004,700.004,707.004,707.001,577,492
2026-01-134,704.004,755.004,673.004,730.004,730.00356,991
2026-01-124,744.004,785.004,660.004,716.004,716.00211,465
2026-01-094,620.004,727.004,620.004,704.004,704.00240,748
2026-01-084,562.004,675.004,550.004,618.004,618.00295,457
2026-01-074,600.004,617.004,519.004,580.004,580.00578,701
2026-01-064,512.004,641.004,501.004,591.004,591.00225,179
2026-01-054,561.004,582.004,490.004,529.004,529.00272,223
2026-01-024,468.004,569.004,414.004,522.004,522.00347,217
2025-12-314,440.004,489.004,429.004,456.004,456.0097,935
2025-12-304,413.004,465.004,400.004,440.004,440.00214,558
2025-12-294,460.004,493.004,298.004,402.004,402.00416,814
2025-12-244,431.004,472.004,401.004,460.004,460.0065,477
2025-12-234,365.004,430.004,361.004,425.004,425.00210,788
2025-12-224,319.004,382.004,289.004,364.004,364.00223,188
2025-12-194,219.004,320.004,219.004,281.004,281.00648,626
2025-12-184,274.004,340.004,241.004,275.004,275.00207,553
2025-12-174,236.004,292.004,225.004,274.004,274.00253,387
2025-12-154,195.004,262.004,156.004,236.004,236.00111,719
2025-12-124,164.004,251.004,161.004,224.004,224.00225,507
2025-12-114,193.004,263.004,161.004,169.004,169.00215,493
2025-12-104,151.004,190.004,137.004,169.004,169.00478,533
2025-12-094,148.004,168.004,088.004,140.004,140.00455,566
2025-12-084,192.004,192.004,115.004,150.004,150.00465,991
2025-12-054,148.004,193.004,125.004,165.004,165.00399,171
2025-12-044,101.004,136.004,092.004,115.004,115.00212,047
2025-12-034,075.004,190.004,075.004,100.004,100.00501,261
2025-12-023,950.004,029.003,922.004,000.004,000.00587,383
2025-12-014,014.004,032.003,917.003,941.003,941.00563,960
2025-11-284,024.004,076.004,001.004,030.004,030.001,394,684
2025-11-273,987.004,114.003,977.003,984.003,984.00768,909
2025-11-263,931.004,006.003,908.003,952.003,952.00295,705
2025-11-254,010.004,050.003,980.004,031.004,030.19393,731
2025-11-244,049.004,049.003,996.004,004.004,003.20812,617
2025-11-214,012.004,036.003,955.004,012.004,011.19792,791
2025-11-204,053.004,200.004,012.004,041.004,040.191,228,934
2025-11-193,890.004,043.003,866.004,000.004,000.001,020,483
2025-11-183,970.004,006.003,841.003,900.003,900.001,532,167
2025-11-173,958.004,001.003,938.003,975.003,975.001,240,129
2025-11-144,109.004,109.003,926.003,969.003,969.00861,090
2025-11-134,167.004,177.003,929.004,027.004,027.002,048,351
2025-11-124,157.004,208.004,095.004,186.004,186.00846,303
2025-11-114,050.004,151.004,035.004,144.004,144.001,053,205
2025-11-104,021.004,123.004,005.004,065.004,065.002,081,977
2025-11-074,017.004,064.003,959.004,000.004,000.001,995,817
2025-11-064,158.004,164.003,980.004,035.004,035.00504,670
2025-11-054,162.004,233.004,114.004,162.004,162.002,204,766
2025-11-044,166.004,195.004,100.004,165.004,165.00378,087
2025-11-034,177.004,200.004,109.004,183.004,183.00123,778
← NewerPage 4 of 21 · 1,252 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.