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
2025-05-144,230.004,310.004,204.004,250.004,250.00597,840
2025-05-134,261.004,315.004,180.004,230.004,230.001,233,524
2025-05-124,202.004,344.004,083.004,200.004,200.00515,554
2025-05-094,550.004,636.004,020.004,249.004,249.00928,825
2025-05-084,463.004,580.004,456.004,570.004,570.00104,460
2025-05-074,500.004,586.004,442.004,488.004,488.00347,836
2025-05-064,519.004,586.004,486.004,535.004,535.00232,652
2025-05-054,430.004,557.004,430.004,524.004,524.00175,109
2025-05-024,427.004,513.004,396.004,446.004,446.00303,772
2025-04-304,378.004,458.004,373.004,406.004,406.00269,220
2025-04-294,431.004,460.004,329.004,379.004,379.00296,287
2025-04-254,275.004,411.004,275.004,348.004,348.00248,160
2025-04-244,292.004,381.004,286.004,347.004,347.00273,452
2025-04-234,315.004,376.004,290.004,306.004,306.0095,176
2025-04-224,349.004,349.004,215.004,273.004,273.001,213,444
2025-04-174,261.004,436.004,261.004,370.004,370.0085,859
2025-04-164,334.004,427.004,315.004,315.004,315.00575,823
2025-04-154,300.004,478.004,300.004,449.004,449.00196,112
2025-04-144,304.004,375.004,257.004,375.004,375.00256,189
2025-04-114,111.004,300.004,111.004,259.004,259.00368,565
2025-04-104,050.004,170.004,040.004,169.004,169.001,410,661
2025-04-094,007.004,019.003,901.003,950.003,950.00488,319
2025-04-084,025.004,174.004,005.004,089.004,089.00264,829
2025-04-073,901.004,317.003,872.004,024.004,024.00883,904
2025-04-044,292.004,292.004,020.004,020.004,020.00530,108
2025-04-034,438.004,458.004,260.004,357.004,357.00503,234
2025-04-024,566.004,566.004,408.004,463.004,463.00191,012
2025-04-014,441.004,573.004,382.004,565.004,565.00524,142
2025-03-314,643.004,643.004,409.004,409.004,409.00200,718
2025-03-284,510.004,669.004,407.004,507.004,507.00721,101
2025-03-274,640.004,682.004,404.004,453.004,453.00537,078
2025-03-264,420.004,640.004,410.004,538.004,538.00591,451
2025-03-254,769.004,769.004,432.004,432.004,432.00671,019
2025-03-244,517.004,877.004,515.004,619.004,619.001,311,336
2025-03-204,472.004,544.004,400.004,450.004,450.00403,230
2025-03-194,418.004,473.004,392.004,454.004,454.00213,143
2025-03-184,300.004,443.004,282.004,380.004,380.00383,644
2025-03-174,346.004,376.004,270.004,349.004,349.00221,905
2025-03-144,240.004,381.004,227.004,350.004,350.00275,142
2025-03-134,353.004,381.004,206.004,206.004,206.00524,694
2025-03-124,340.004,389.004,179.004,363.004,363.00130,534
2025-03-114,218.004,355.004,200.004,339.004,339.00458,016
2025-03-104,216.004,325.004,184.004,250.004,250.00217,324
2025-03-074,106.004,286.004,100.004,276.004,276.00190,206
2025-03-064,189.004,229.004,130.004,130.004,130.00108,924
2025-03-054,151.004,225.004,151.004,168.004,168.00127,727
2025-03-044,240.004,240.004,140.004,200.004,200.00340,000
2025-03-034,238.004,265.004,172.004,240.004,240.00484,976
2025-02-284,220.004,244.004,150.004,199.004,199.00211,431
2025-02-274,390.004,390.004,221.004,227.004,227.00554,861
2025-02-264,477.004,477.004,379.004,379.004,379.00344,994
2025-02-254,551.004,599.004,448.004,450.004,450.00604,795
2025-02-244,553.004,661.004,502.004,550.004,550.00227,993
2025-02-214,670.004,670.004,550.004,550.004,550.00799,349
2025-02-204,618.004,657.004,577.004,577.004,577.00618,069
2025-02-194,635.004,653.004,606.004,620.004,620.00215,407
2025-02-184,603.004,742.004,603.004,620.004,620.00108,474
2025-02-174,603.004,704.004,603.004,675.004,675.0025,436
2025-02-144,682.004,717.004,600.004,607.004,607.00157,269
2025-02-134,746.004,914.004,684.004,690.004,690.00258,391
← NewerPage 7 of 21 · 1,249 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.