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
2025-08-074,502.004,560.004,473.004,530.004,530.00797,851
2025-08-064,469.004,515.004,459.004,502.004,502.00113,781
2025-08-054,453.004,558.004,453.004,475.004,475.00381,527
2025-08-044,445.004,495.004,419.004,476.004,476.00220,683
2025-08-014,521.004,605.004,358.004,427.004,427.001,363,439
2025-07-314,511.004,555.004,510.004,511.004,511.00405,890
2025-07-304,500.004,594.004,461.004,530.004,530.00381,535
2025-07-294,542.004,574.004,478.004,500.004,500.00212,581
2025-07-284,682.004,682.004,515.004,520.004,520.00285,095
2025-07-254,760.004,760.004,651.004,651.004,651.00166,646
2025-07-244,774.004,788.004,720.004,763.004,763.0085,358
2025-07-234,892.004,892.004,697.004,734.004,734.00284,726
2025-07-224,861.004,887.004,830.004,875.004,875.00410,191
2025-07-214,829.004,878.004,814.004,850.004,850.00534,705
2025-07-184,781.004,854.004,745.004,830.004,830.00190,814
2025-07-174,748.004,775.004,718.004,750.004,750.00326,476
2025-07-164,804.004,810.004,724.004,741.004,741.001,442,993
2025-07-154,666.004,806.004,653.004,775.004,775.001,912,294
2025-07-144,665.004,675.004,618.004,660.004,660.00431,095
2025-07-114,682.004,682.004,625.004,657.004,657.00619,986
2025-07-104,599.004,671.004,564.004,653.004,653.00178,920
2025-07-094,567.004,635.004,543.004,600.004,600.002,098,628
2025-07-084,563.004,563.004,507.004,536.004,536.00188,863
2025-07-074,526.004,567.004,500.004,525.004,525.00216,448
2025-07-044,524.004,597.004,489.004,529.004,529.00142,865
2025-07-034,502.004,543.004,490.004,522.004,522.00238,040
2025-07-024,473.004,491.004,380.004,485.004,485.00353,136
2025-07-014,430.004,502.004,430.004,485.004,485.00231,983
2025-06-304,463.004,494.004,435.004,450.004,450.00253,092
2025-06-274,468.004,500.004,410.004,465.004,465.00208,212
2025-06-264,500.004,724.004,419.004,479.004,479.00585,418
2025-06-254,561.004,605.004,484.004,526.004,526.00588,295
2025-06-244,552.004,644.004,525.004,572.004,572.00263,312
2025-06-234,555.004,601.004,485.004,517.004,517.00527,335
2025-06-204,555.004,657.004,555.004,555.004,555.00318,149
2025-06-194,564.004,685.004,564.004,644.004,644.00592,652
2025-06-184,585.004,644.004,540.004,644.004,644.00304,415
2025-06-174,654.004,716.004,616.004,675.004,673.96356,436
2025-06-134,760.004,781.004,608.004,630.004,628.97434,630
2025-06-124,827.004,827.004,716.004,794.004,792.93456,028
2025-06-114,968.004,968.004,778.004,778.004,778.00773,739
2025-06-104,974.005,050.004,951.004,955.004,955.00573,612
2025-06-094,762.004,948.004,762.004,945.004,945.00372,981
2025-06-064,780.004,792.004,701.004,760.004,760.00690,171
2025-06-054,731.004,764.004,593.004,660.004,660.00384,821
2025-06-044,880.004,936.004,747.004,747.004,747.00247,970
2025-06-034,599.004,879.004,538.004,809.004,809.00760,383
2025-06-024,360.004,597.004,360.004,520.004,520.003,312,914
2025-05-304,061.004,115.004,030.004,090.004,090.003,527,391
2025-05-294,150.004,150.004,059.004,059.004,059.00303,211
2025-05-284,255.004,275.004,116.004,150.004,150.00213,534
2025-05-274,272.004,275.004,192.004,223.004,223.00131,167
2025-05-264,221.004,304.004,207.004,254.004,254.0080,264
2025-05-234,189.004,260.004,165.004,191.004,191.00151,089
2025-05-224,080.004,209.004,062.004,200.004,200.00264,616
2025-05-214,100.004,141.004,084.004,104.004,104.00178,935
2025-05-204,166.004,187.004,074.004,096.004,096.00335,728
2025-05-194,245.004,245.004,090.004,151.004,151.00327,267
2025-05-164,244.004,276.004,181.004,203.004,203.00304,121
2025-05-154,239.004,301.504,161.004,221.004,221.00535,117
← NewerPage 6 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.