Raubex Group Limited RBX
JSE · South Africa · Industrial Services
ZAc 4,130.00+20.00 (+0.49%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 4,130.00 | +0.49% | ZAc 4,064.00 | ZAc 4,192.00 | ZAc 3,998.00 | 90.54K |
| 2026-09-30 | ZAc 4,110.00 | -0.19% | ZAc 4,164.00 | ZAc 4,164.00 | ZAc 4,068.00 | 73.34K |
| 2026-09-29 | ZAc 4,118.00 | +0.56% | ZAc 4,106.00 | ZAc 4,261.00 | ZAc 4,060.00 | 138.13K |
| 2026-09-28 | ZAc 4,095.00 | -0.92% | ZAc 4,155.00 | ZAc 4,155.00 | ZAc 4,075.00 | 109.63K |
| 2026-09-25 | ZAc 4,133.00 | -0.51% | ZAc 4,222.00 | ZAc 4,222.00 | ZAc 4,093.00 | 58.64K |
| 2026-09-23 | ZAc 4,154.00 | -1.80% | ZAc 4,150.00 | ZAc 4,212.00 | ZAc 4,080.00 | 165.32K |
| 2026-09-22 | ZAc 4,230.00 | +1.39% | ZAc 4,150.00 | ZAc 4,230.00 | ZAc 4,110.00 | 102.22K |
| 2026-09-21 | ZAc 4,172.00 | -2.95% | ZAc 4,205.00 | ZAc 4,280.00 | ZAc 4,110.00 | 422.95K |
| 2026-09-18 | ZAc 4,299.00 | +3.12% | ZAc 4,197.00 | ZAc 4,299.00 | ZAc 4,081.00 | 1.02M |
| 2026-09-17 | ZAc 4,169.00 | +1.68% | ZAc 4,100.00 | ZAc 4,220.00 | ZAc 4,069.00 | 98.09K |
| 2026-09-16 | ZAc 4,100.00 | +0.17% | ZAc 4,072.00 | ZAc 4,104.00 | ZAc 4,049.00 | 59.10K |
| 2026-09-15 | ZAc 4,093.00 | +1.06% | ZAc 4,014.00 | ZAc 4,094.00 | ZAc 4,014.00 | 88.87K |
| 2026-09-14 | ZAc 4,050.00 | -0.27% | ZAc 4,122.00 | ZAc 4,122.00 | ZAc 4,044.00 | 77.19K |
| 2026-09-11 | ZAc 4,061.00 | -0.76% | ZAc 4,075.00 | ZAc 4,141.00 | ZAc 4,053.00 | 304.03K |
| 2026-09-10 | ZAc 4,092.00 | -0.32% | ZAc 4,154.00 | ZAc 4,154.00 | ZAc 4,030.00 | 117.92K |
| 2026-09-09 | ZAc 4,105.00 | -0.56% | ZAc 4,125.00 | ZAc 4,143.00 | ZAc 4,077.00 | 54.75K |
| 2026-09-08 | ZAc 4,128.00 | +1.93% | ZAc 4,034.00 | ZAc 4,151.00 | ZAc 3,990.00 | 174.83K |
| 2026-09-07 | ZAc 4,050.00 | +0.02% | ZAc 4,140.00 | ZAc 4,140.00 | ZAc 4,041.00 | 215.86K |
| 2026-09-04 | ZAc 4,049.00 | -0.52% | ZAc 4,006.00 | ZAc 4,125.00 | ZAc 4,003.00 | 289.43K |
| 2026-09-03 | ZAc 4,070.00 | +2.42% | ZAc 4,011.00 | ZAc 4,100.00 | ZAc 3,977.00 | 887.66K |
| 2026-09-02 | ZAc 3,974.00 | -1.63% | ZAc 3,988.00 | ZAc 4,037.00 | ZAc 3,963.00 | 251.53K |
| 2026-09-01 | ZAc 4,040.00 | -2.42% | ZAc 4,180.00 | ZAc 4,180.00 | ZAc 3,958.00 | 1.60M |
| 2026-08-31 | ZAc 4,140.00 | -1.45% | ZAc 4,200.00 | ZAc 4,200.00 | ZAc 4,133.00 | 131.47K |
| 2026-08-28 | ZAc 4,201.00 | +2.49% | ZAc 4,165.00 | ZAc 4,275.00 | ZAc 4,140.00 | 342.21K |
| 2026-08-27 | ZAc 4,099.00 | +0.20% | ZAc 4,108.00 | ZAc 4,159.00 | ZAc 4,059.00 | 226.98K |
| 2026-08-26 | ZAc 4,091.00 | -0.44% | ZAc 4,100.00 | ZAc 4,170.00 | ZAc 4,063.00 | 213.35K |
| 2026-08-25 | ZAc 4,109.00 | +0.22% | ZAc 4,087.00 | ZAc 4,176.00 | ZAc 4,020.00 | 3.18M |
| 2026-08-24 | ZAc 4,100.00 | -5.66% | ZAc 4,181.00 | ZAc 4,382.00 | ZAc 4,100.00 | 845.62K |
| 2026-08-21 | ZAc 4,346.00 | +0.70% | ZAc 4,353.00 | ZAc 4,389.00 | ZAc 4,140.00 | 183.55K |
| 2026-08-20 | ZAc 4,316.00 | +1.55% | ZAc 4,273.00 | ZAc 4,316.00 | ZAc 4,208.00 | 506.22K |
| 2026-08-19 | ZAc 4,250.00 | +1.07% | ZAc 4,221.00 | ZAc 4,347.00 | ZAc 4,151.00 | 173.67K |
| 2026-08-18 | ZAc 4,205.00 | -1.52% | ZAc 4,278.00 | ZAc 4,328.00 | ZAc 4,111.00 | 121.08K |
| 2026-08-17 | ZAc 4,270.00 | -0.51% | ZAc 4,300.00 | ZAc 4,321.00 | ZAc 4,229.00 | 130.81K |
| 2026-08-14 | ZAc 4,292.00 | -0.44% | ZAc 4,337.00 | ZAc 4,337.00 | ZAc 4,267.00 | 45.18K |
| 2026-08-13 | ZAc 4,311.00 | +1.01% | ZAc 4,280.00 | ZAc 4,471.00 | ZAc 4,220.00 | 568.03K |
| 2026-08-12 | ZAc 4,268.00 | -2.00% | ZAc 4,360.00 | ZAc 4,384.00 | ZAc 4,254.00 | 125.57K |
| 2026-08-11 | ZAc 4,355.00 | -1.31% | ZAc 4,441.00 | ZAc 4,441.00 | ZAc 4,286.00 | 133.21K |
| 2026-08-07 | ZAc 4,413.00 | +0.41% | ZAc 4,350.00 | ZAc 4,455.00 | ZAc 4,359.00 | 512.18K |
| 2026-08-06 | ZAc 4,395.00 | +0.16% | ZAc 4,436.00 | ZAc 4,455.00 | ZAc 4,390.00 | 114.44K |
| 2026-08-05 | ZAc 4,388.00 | +0.11% | ZAc 4,458.00 | ZAc 4,458.00 | ZAc 4,342.00 | 136.75K |
| 2026-08-04 | ZAc 4,383.00 | +0.30% | ZAc 4,416.00 | ZAc 4,557.00 | ZAc 4,325.00 | 131.11K |
| 2026-08-03 | ZAc 4,370.00 | +0.62% | ZAc 4,409.00 | ZAc 4,426.00 | ZAc 4,343.00 | 223.77K |
| 2026-07-31 | ZAc 4,343.00 | -0.82% | ZAc 4,356.00 | ZAc 4,417.00 | ZAc 4,300.00 | 230.51K |
| 2026-07-30 | ZAc 4,379.00 | +2.31% | ZAc 4,255.00 | ZAc 4,435.00 | ZAc 4,255.00 | 256.23K |
| 2026-07-29 | ZAc 4,280.00 | -1.38% | ZAc 4,393.00 | ZAc 4,393.00 | ZAc 4,220.00 | 167.11K |
| 2026-07-28 | ZAc 4,340.00 | -2.34% | ZAc 4,422.00 | ZAc 4,445.00 | ZAc 4,332.00 | 146.68K |
| 2026-07-27 | ZAc 4,444.00 | -0.56% | ZAc 4,539.00 | ZAc 4,556.00 | ZAc 4,422.00 | 118.08K |
| 2026-07-24 | ZAc 4,469.00 | -0.04% | ZAc 4,432.00 | ZAc 4,540.00 | ZAc 4,426.00 | 755.08K |
| 2026-07-23 | ZAc 4,471.00 | -1.93% | ZAc 4,645.00 | ZAc 4,575.00 | ZAc 4,431.00 | 235.46K |
| 2026-07-22 | ZAc 4,559.00 | -2.04% | ZAc 4,825.00 | ZAc 4,693.00 | ZAc 4,499.00 | 537.91K |
| 2026-07-21 | ZAc 4,654.00 | +1.17% | ZAc 4,700.00 | ZAc 4,689.00 | ZAc 4,591.00 | 57.52K |
| 2026-07-20 | ZAc 4,600.00 | -0.52% | ZAc 4,630.00 | ZAc 4,726.00 | ZAc 4,580.00 | 137.15K |
| 2026-07-17 | ZAc 4,624.00 | -1.72% | ZAc 4,700.00 | ZAc 4,714.00 | ZAc 4,609.00 | 616.03K |
| 2026-07-16 | ZAc 4,705.00 | +1.18% | ZAc 4,606.00 | ZAc 4,717.00 | ZAc 4,606.00 | 194.73K |
| 2026-07-15 | ZAc 4,650.00 | -1.75% | ZAc 4,800.00 | ZAc 4,750.00 | ZAc 4,612.00 | 293.60K |
| 2026-07-14 | ZAc 4,733.00 | +1.46% | ZAc 4,652.00 | ZAc 4,750.00 | ZAc 4,650.00 | 209.58K |
| 2026-07-13 | ZAc 4,665.00 | -0.60% | ZAc 4,707.00 | ZAc 4,707.00 | ZAc 4,627.00 | 143.47K |
| 2026-07-10 | ZAc 4,693.00 | +0.49% | ZAc 4,675.00 | ZAc 4,710.00 | ZAc 4,652.00 | 251.40K |
| 2026-07-09 | ZAc 4,670.00 | -0.83% | ZAc 4,741.00 | ZAc 4,741.00 | ZAc 4,583.00 | 254.52K |
| 2026-07-08 | ZAc 4,709.00 | -3.88% | ZAc 4,900.00 | ZAc 4,900.00 | ZAc 4,709.00 | 184.42K |
| 2026-07-07 | ZAc 4,899.00 | -0.79% | ZAc 4,949.00 | ZAc 4,949.00 | ZAc 4,820.00 | 169.77K |
| 2026-07-06 | ZAc 4,938.00 | -1.34% | ZAc 5,055.00 | ZAc 5,055.00 | ZAc 4,875.00 | 98.46K |
| 2026-07-03 | ZAc 5,005.00 | +0.02% | ZAc 5,042.00 | ZAc 5,042.00 | ZAc 4,965.00 | 40.08K |
| 2026-07-02 | ZAc 5,004.00 | +1.46% | ZAc 4,936.00 | ZAc 5,013.00 | ZAc 4,904.00 | 107.11K |
| 2026-07-01 | ZAc 4,932.00 | -4.03% | ZAc 4,965.00 | ZAc 5,077.00 | ZAc 4,932.00 | 264.80K |
| 2026-06-30 | ZAc 5,139.00 | -0.23% | ZAc 5,152.00 | ZAc 5,224.00 | ZAc 5,060.00 | 213.12K |
| 2026-06-29 | ZAc 5,151.00 | +2.28% | ZAc 5,034.00 | ZAc 5,249.00 | ZAc 5,034.00 | 360.43K |
| 2026-06-26 | ZAc 5,036.00 | -0.08% | ZAc 5,031.00 | ZAc 5,062.00 | ZAc 4,977.00 | 345.59K |
| 2026-06-25 | ZAc 5,040.00 | -0.26% | ZAc 5,064.00 | ZAc 5,087.00 | ZAc 5,020.00 | 421.25K |
| 2026-06-24 | ZAc 5,053.00 | -0.53% | ZAc 5,050.00 | ZAc 5,105.00 | ZAc 5,006.00 | 228.17K |
| 2026-06-23 | ZAc 5,080.00 | -0.24% | ZAc 5,100.00 | ZAc 5,109.00 | ZAc 5,061.00 | 275.79K |
| 2026-06-22 | ZAc 5,092.00 | -0.16% | ZAc 5,149.00 | ZAc 5,149.00 | ZAc 5,061.00 | 87.60K |
| 2026-06-19 | ZAc 5,100.00 | -0.35% | ZAc 5,101.00 | ZAc 5,148.00 | ZAc 5,098.00 | 308.64K |
| 2026-06-18 | ZAc 5,118.00 | -0.39% | ZAc 5,148.00 | ZAc 5,200.00 | ZAc 5,100.00 | 194.99K |
| 2026-06-17 | ZAc 5,138.00 | -0.17% | ZAc 5,150.00 | ZAc 5,189.00 | ZAc 5,096.00 | 303.46K |
| 2026-06-15 | ZAc 5,147.00 | +1.70% | ZAc 5,171.00 | ZAc 5,206.00 | ZAc 5,131.00 | 139.53K |
| 2026-06-12 | ZAc 5,061.00 | +1.16% | ZAc 5,044.00 | ZAc 5,087.00 | ZAc 5,004.00 | 199.90K |
| 2026-06-11 | ZAc 5,003.00 | +0.06% | ZAc 5,020.00 | ZAc 5,199.00 | ZAc 4,943.00 | 230.30K |
| 2026-06-10 | ZAc 5,000.00 | -1.73% | ZAc 5,036.00 | ZAc 5,092.00 | ZAc 4,903.00 | 357.15K |
| 2026-06-09 | ZAc 5,088.00 | +0.93% | ZAc 5,075.00 | ZAc 5,192.00 | ZAc 5,007.00 | 269.39K |
| 2026-06-08 | ZAc 5,041.00 | 0.00% | ZAc 5,009.00 | ZAc 5,041.00 | ZAc 4,930.00 | 183.99K |
| 2026-06-05 | ZAc 5,041.00 | +0.02% | ZAc 4,990.00 | ZAc 5,062.00 | ZAc 4,977.00 | 94.12K |
| 2026-06-04 | ZAc 5,040.00 | +1.10% | ZAc 5,033.00 | ZAc 5,086.00 | ZAc 4,938.00 | 211.43K |
| 2026-06-03 | ZAc 4,985.00 | -3.22% | ZAc 5,100.00 | ZAc 5,119.00 | ZAc 4,959.00 | 279.23K |
| 2026-06-02 | ZAc 5,151.00 | +1.44% | ZAc 5,103.00 | ZAc 5,177.00 | ZAc 5,066.00 | 173.20K |
| 2026-06-01 | ZAc 5,078.00 | -1.63% | ZAc 5,111.00 | ZAc 5,282.00 | ZAc 5,075.00 | 249.68K |
| 2026-05-29 | ZAc 5,162.00 | -0.14% | ZAc 5,164.00 | ZAc 5,195.00 | ZAc 5,119.00 | 201.90K |
| 2026-05-28 | ZAc 5,169.00 | -0.40% | ZAc 5,164.00 | ZAc 5,252.00 | ZAc 5,150.00 | 252.97K |
| 2026-05-27 | ZAc 5,190.00 | -1.41% | ZAc 5,200.00 | ZAc 5,258.00 | ZAc 5,133.00 | 1.04M |
| 2026-05-26 | ZAc 5,264.00 | +3.22% | ZAc 5,100.00 | ZAc 5,275.00 | ZAc 5,056.00 | 432.66K |