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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	5,365	5,490	5,490	5,508	5,365	884,938
February 19, 2026	5,319	5,426	5,426	5,513	5,319	264,359
February 18, 2026	5,220	5,425	5,425	5,545	5,220	778,379
February 17, 2026	5,191	5,319	5,319	5,350	5,179	2.27M
February 16, 2026	5,225	5,224	5,224	5,273	5,200	1.87M
February 13, 2026	5,216	5,219	5,219	5,240	5,141	362,781
February 12, 2026	5,171	5,253	5,253	5,309	5,168	1.57M
February 11, 2026	5,086	5,229	5,229	5,292	5,086	1.01M
February 10, 2026	5,086	5,267	5,267	5,330	5,086	1.12M
February 09, 2026	5,185	5,245	5,245	5,245	5,147	597,799
February 06, 2026	5,189	5,161	5,161	5,189	5,100	572,209
February 05, 2026	5,175	5,160	5,160	5,356	5,129	1.27M
February 04, 2026	5,269	5,163	5,163	5,350	5,144	1.35M
February 03, 2026	5,141	5,230	5,230	5,258	5,102	920,141
February 02, 2026	5,074	5,120	5,120	5,171	5,039	1.97M
January 30, 2026	5,205	5,174	5,174	5,286	5,146	1.2M
January 29, 2026	4,953	5,220	5,220	5,355	4,953	543,727
January 28, 2026	5,000	5,046	5,046	5,094	4,924	876,733
January 27, 2026	4,801	4,970	4,970	5,036	4,800	678,144
January 26, 2026	4,910	4,925	4,925	4,969	4,801	380,235
January 23, 2026	4,912	4,904	4,904	4,963	4,879	528,883
January 22, 2026	4,827	4,915	4,915	4,982	4,813	492,057
January 21, 2026	4,625	4,815	4,815	4,867	4,612	318,788
January 20, 2026	4,607	4,638	4,638	4,638	4,560	79,571
January 19, 2026	4,624	4,607	4,610	4,651	4,548	222,141
January 16, 2026	4,693	4,644.5	4,644.5	4,769	4,569	141,532
January 15, 2026	4,696	4,767	4,768	4,836	4,696	901,809
January 14, 2026	4,751	4,719	4,719	4,826	4,704	314,663
January 13, 2026	4,704	4,730	4,731	4,755	4,673	356,991
January 12, 2026	4,744	4,715	4,715	4,785	4,660	211,465
January 09, 2026	4,620	4,706	4,706	4,727	4,620	240,748
January 08, 2026	4,562	4,617	4,617	4,675	4,550	295,457
January 07, 2026	4,600	4,579	4,579	4,617	4,519	578,701
January 06, 2026	4,512	4,590	4,590	4,641	4,501	225,179
January 05, 2026	4,561	4,530	4,530	4,582	4,490	272,223
January 02, 2026	4,468	4,522	4,525	4,569	4,414	347,217
December 31, 2025	4,440	4,456	4,457	4,489	4,429	97,935
December 30, 2025	4,413	4,442	4,442	4,465	4,400	214,558
December 29, 2025	4,460	4,401	4,401	4,493	4,298	416,814
December 24, 2025	4,431	4,460	4,458	4,472	4,401	65,477
December 23, 2025	4,365	4,426	4,426	4,430	4,361	210,788
December 22, 2025	4,319	4,366	4,366	4,382	4,289	223,188
December 19, 2025	4,200	4,281	4,282	4,320	4,200	648,626
December 18, 2025	4,274	4,277	4,277	4,340	4,241	207,553
December 17, 2025	4,236	4,275	4,275	4,292	4,225	253,387
December 15, 2025	4,195	4,234	4,234	4,262	4,156	111,719
December 12, 2025	4,164	4,222	4,222	4,251	4,161	225,507
December 11, 2025	4,193	4,169	4,172	4,263	4,161	215,493
December 10, 2025	4,151	4,168	4,168	4,190	4,137	478,533
December 09, 2025	4,148	4,141	4,141	4,168	4,088	455,566
December 08, 2025	4,192	4,151	4,151	4,192	4,115	465,991
December 05, 2025	4,148	4,166	4,166	4,193	4,125	399,171
December 04, 2025	4,101	4,115	4,113	4,136	4,092	212,047
December 03, 2025	4,075	4,099	4,099	4,190	4,075	501,261
December 02, 2025	3,950	4,002	4,002	4,029	3,922	587,383
December 01, 2025	4,014	3,939	3,939	4,032	3,917	563,960
November 28, 2025	4,024	4,030	4,032	4,076	4,001	1.39M
November 27, 2025	3,987	3,983	3,983	4,114	3,977	768,909
November 26, 2025	3,931	3,952	3,954	4,006	3,908	295,705
November 25, 2025	4,010	4,017	4,017	4,050	3,980	314,299

Raubex Group Limited (RBX.JO) JNB