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
2025-10-314,113.004,220.004,080.004,147.004,147.00425,198
2025-10-304,201.004,377.004,135.004,135.004,135.00151,788
2025-10-294,202.004,269.004,167.004,204.004,204.00248,418
2025-10-284,294.004,350.004,177.004,230.004,230.00381,446
2025-10-274,165.004,296.004,158.004,253.004,253.00545,386
2025-10-244,398.004,400.004,150.004,163.004,163.00346,645
2025-10-234,230.004,432.004,061.004,382.004,382.001,853,995
2025-10-224,320.004,428.004,215.004,348.004,348.001,594,613
2025-10-214,253.004,423.004,190.004,250.004,250.00816,761
2025-10-204,341.004,341.004,250.004,270.004,270.00102,585
2025-10-174,335.004,341.004,274.004,295.004,295.0085,372
2025-10-164,383.004,430.004,327.004,363.004,363.00738,861
2025-10-154,450.004,488.004,341.004,341.004,341.002,755,746
2025-10-144,422.004,422.004,346.004,396.004,396.00451,708
2025-10-134,489.004,508.004,410.004,422.004,422.00319,879
2025-10-104,450.004,547.004,306.004,520.004,520.00717,613
2025-10-094,392.004,446.004,315.004,320.004,320.00389,959
2025-10-084,200.004,450.004,199.004,409.004,409.00304,439
2025-10-074,103.004,210.004,100.004,210.004,210.001,025,072
2025-10-064,207.004,215.004,101.004,130.004,130.00250,651
2025-10-034,126.004,230.004,122.004,215.004,215.00561,110
2025-10-024,149.004,251.004,117.004,127.004,127.00209,752
2025-10-014,350.004,350.004,141.004,185.004,185.00442,384
2025-09-304,301.004,331.004,180.004,260.004,260.00617,314
2025-09-294,356.004,364.004,313.004,350.004,350.00337,813
2025-09-264,416.004,426.004,284.004,347.004,347.00722,671
2025-09-254,347.004,408.004,279.004,392.004,392.001,475,263
2025-09-234,311.004,336.004,227.004,315.004,315.00626,861
2025-09-224,260.004,308.004,230.004,300.004,300.00460,659
2025-09-194,309.004,309.004,141.004,251.004,251.00518,840
2025-09-184,145.004,320.004,145.004,257.004,257.00291,702
2025-09-174,031.004,202.004,031.004,196.004,196.00393,898
2025-09-164,100.004,166.004,036.004,130.004,130.00560,110
2025-09-154,061.004,162.004,061.004,150.004,150.00674,054
2025-09-124,050.004,110.003,922.004,101.004,101.00875,057
2025-09-114,108.004,151.004,010.004,011.004,011.00758,479
2025-09-104,147.004,314.004,101.004,135.004,135.0077,016
2025-09-094,300.004,300.004,143.004,169.004,169.00122,642
2025-09-084,218.004,301.004,202.004,214.004,214.00259,165
2025-09-054,228.004,273.004,201.004,219.004,219.00144,535
2025-09-044,301.004,454.004,206.004,237.004,237.00182,410
2025-09-034,401.004,401.004,249.004,301.004,301.00180,961
2025-09-024,373.004,373.004,301.004,330.004,330.00304,361
2025-09-014,396.004,414.004,330.004,343.004,343.00164,899
2025-08-294,371.004,451.004,371.004,393.004,393.00179,648
2025-08-284,350.004,433.004,350.004,371.004,371.00145,681
2025-08-274,420.004,436.004,345.004,345.004,345.00142,620
2025-08-264,515.004,532.004,421.004,421.004,421.00223,497
2025-08-254,547.004,561.004,492.004,534.004,534.0057,541
2025-08-224,555.004,560.004,475.004,557.004,557.0075,542
2025-08-214,569.004,584.004,529.004,529.004,529.00109,318
2025-08-204,600.004,619.004,537.004,549.004,549.00161,425
2025-08-194,538.004,665.004,534.004,621.004,621.00313,424
2025-08-184,585.004,634.004,532.004,580.004,580.00328,445
2025-08-154,594.004,633.004,563.004,600.004,600.00292,351
2025-08-144,517.004,640.004,426.004,610.004,610.00425,151
2025-08-134,453.004,522.004,444.004,500.004,500.00188,984
2025-08-124,359.004,491.004,359.004,452.004,452.0076,093
2025-08-114,522.004,582.004,386.004,420.004,420.00636,632
2025-08-084,549.004,549.004,468.004,528.004,528.00412,634
← NewerPage 5 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.