Raubex Group Limited - RBX.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	4,050	4,144	4,144	4,151	4,035	1.05M
November 10, 2025	4,021	4,065	4,065	4,123	4,005	2.08M
November 07, 2025	4,017	4,000	4,001	4,064	3,959	2M
November 06, 2025	4,158	4,058	4,058	4,164	3,980	373,781
November 05, 2025	4,162	4,162	4,164	4,233	4,114	2.2M
November 04, 2025	4,166	4,167	4,167	4,195	4,100	378,087
November 03, 2025	4,177	4,186	4,186	4,200	4,109	123,778
October 31, 2025	4,113	4,147	4,150	4,220	4,080	425,198
October 30, 2025	4,201	4,135	4,135	4,377	4,135	151,788
October 29, 2025	4,202	4,202	4,202	4,269	4,167	248,418
October 28, 2025	4,294	4,229	4,229	4,350	4,177	381,446
October 27, 2025	4,165	4,254	4,254	4,296	4,158	545,386
October 24, 2025	4,398	4,164	4,164	4,400	4,150	346,645
October 23, 2025	4,230	4,383	4,383	4,432	4,061	1.85M
October 22, 2025	4,320	4,349	4,349	4,428	4,215	1.59M
October 21, 2025	4,253	4,250	4,252	4,423	4,190	816,761
October 20, 2025	4,341	4,270	4,271	4,341	4,250	102,585
October 17, 2025	4,335	4,294	4,294	4,341	4,274	85,372
October 16, 2025	4,383	4,361	4,361	4,430	4,327	738,861
October 15, 2025	4,450	4,342	4,342	4,488	4,341	2.76M
October 14, 2025	4,450	4,395	4,395	4,450	4,346	451,708
October 13, 2025	4,489	4,420	4,420	4,508	4,410	319,879
October 10, 2025	4,450	4,520	4,522	4,547	4,306	717,613
October 09, 2025	4,392	4,318	4,318	4,446	4,315	389,959
October 08, 2025	4,200	4,416.5	4,416.5	4,450	4,199	146,349
October 07, 2025	4,103	4,210	4,210	4,210	4,100	987,982
October 06, 2025	4,207	4,132	4,132	4,215	4,101	250,651
October 03, 2025	4,126	4,215	4,216	4,230	4,122	561,110
October 02, 2025	4,149	4,127	4,126	4,251	4,117	209,752
October 01, 2025	4,350	4,183	4,183	4,350	4,141	442,384
September 30, 2025	4,301	4,262	4,262	4,331	4,180	617,314
September 29, 2025	4,356	4,350	4,349	4,364	4,313	337,813
September 26, 2025	4,416	4,347	4,346	4,426	4,284	722,671
September 25, 2025	4,347	4,395	4,395	4,408	4,279	1.48M
September 23, 2025	4,311	4,317	4,317	4,336	4,227	626,861
September 22, 2025	4,260	4,298	4,298	4,301	4,230	376,428
September 19, 2025	4,309	4,251	4,251	4,309	4,141	518,840
September 18, 2025	4,145	4,257	4,257	4,320	4,145	291,702
September 17, 2025	4,031	4,196	4,196	4,202	4,031	393,898
September 16, 2025	4,100	4,130	4,130	4,166	4,036	560,110
September 15, 2025	4,027	4,150	4,150	4,162	4,027	674,054
September 12, 2025	4,050	4,101	4,100	4,110	3,922	875,057
September 11, 2025	4,108	4,011	4,013	4,151	4,010	758,479
September 10, 2025	4,147	4,133	4,133	4,314	4,101	77,016
September 09, 2025	4,300	4,167	4,167	4,300	4,143	122,642
September 08, 2025	4,218	4,216	4,216	4,301	4,202	259,165
September 05, 2025	4,228	4,219	4,221	4,273	4,201	144,535
September 04, 2025	4,301	4,240	4,240	4,454	4,206	182,410
September 03, 2025	4,401	4,303	4,303	4,401	4,249	180,961
September 02, 2025	4,499	4,327	4,327	4,499	4,301	304,361
September 01, 2025	4,396	4,341	4,341	4,414	4,330	164,899
August 29, 2025	4,371	4,395	4,395	4,451	4,371	179,648
August 28, 2025	4,350	4,372	4,372	4,433	4,350	145,681
August 27, 2025	4,420	4,345	4,345	4,436	4,345	142,620
August 26, 2025	4,515	4,421	4,421	4,532	4,421	223,497
August 25, 2025	4,547	4,535	4,535	4,561	4,492	57,541
August 22, 2025	4,555	4,557	4,556	4,560	4,475	75,542
August 21, 2025	4,569	4,529	4,529	4,584	4,529	109,318
August 20, 2025	4,600	4,548	4,548	4,619	4,537	161,425
August 19, 2025	4,538	4,620	4,620	4,665	4,534	313,424

Raubex Group Limited (RBX.JO) JNB