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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	4,585	4,580	4,578	4,634	4,532	328,445
August 15, 2025	4,594	4,601	4,601	4,633	4,563	292,351
August 14, 2025	4,517	4,608	4,608	4,640	4,426	425,151
August 13, 2025	4,453	4,500	4,502	4,522	4,444	188,984
August 12, 2025	4,359	4,449	4,449	4,491	4,359	76,093
August 11, 2025	4,522	4,421	4,421	4,582	4,386	636,632
August 08, 2025	4,549	4,527	4,527	4,549	4,468	412,634
August 07, 2025	4,502	4,529	4,529	4,560	4,473	797,851
August 06, 2025	4,469	4,499	4,499	4,515	4,459	113,781
August 05, 2025	4,400	4,476	4,476	4,558	4,400	381,527
August 04, 2025	4,445	4,478	4,478	4,495	4,419	220,683
August 01, 2025	4,521	4,428	4,428	4,605	4,358	1.36M
July 31, 2025	4,511	4,510	4,510	4,555	4,510	405,890
July 30, 2025	4,500	4,546	4,546	4,594	4,461	328,428
July 29, 2025	4,542	4,501	4,501	4,574	4,478	212,581
July 28, 2025	4,682	4,518	4,518	4,682	4,515	285,095
July 25, 2025	4,760	4,651	4,651	4,760	4,651	166,646
July 24, 2025	4,774	4,766	4,766	4,788	4,720	85,358
July 23, 2025	4,892	4,735	4,735	4,892	4,697	284,726
July 22, 2025	4,861	4,876	4,876	4,887	4,830	410,191
July 21, 2025	4,829	4,848	4,848	4,878	4,814	534,705
July 18, 2025	4,781	4,828	4,828	4,854	4,745	190,814
July 17, 2025	4,748	4,750	4,749	4,775	4,718	326,476
July 16, 2025	4,804	4,800	4,800	4,810	4,724	1.33M
July 15, 2025	4,666	4,775	4,776	4,806	4,653	1.91M
July 14, 2025	4,665	4,659	4,659	4,675	4,618	431,095
July 11, 2025	4,682	4,650	4,650	4,682	4,625	575,973
July 10, 2025	4,599	4,653	4,651	4,671	4,564	178,840
July 09, 2025	4,567	4,601	4,601	4,635	4,543	2.1M
July 08, 2025	4,563	4,535	4,535	4,563	4,507	188,863
July 07, 2025	4,526	4,523	4,523	4,567	4,500	216,448
July 04, 2025	4,524	4,530	4,530	4,597	4,489	142,865
July 03, 2025	4,502	4,524	4,524	4,543	4,490	238,040
July 02, 2025	4,473	4,484	4,484	4,491	4,380	353,136
July 01, 2025	4,430	4,483	4,483	4,502	4,430	231,983
June 30, 2025	4,463	4,448	4,448	4,494	4,435	253,092
June 27, 2025	4,468	4,463	4,463	4,500	4,410	208,212
June 26, 2025	4,500	4,477	4,477	4,724	4,419	585,418
June 25, 2025	4,561	4,525	4,525	4,605	4,484	588,295
June 24, 2025	4,552	4,573	4,573	4,644	4,525	263,312
June 23, 2025	4,555	4,518	4,518	4,601	4,485	527,335
June 20, 2025	4,520	4,556	4,556	4,657	4,520	318,149
June 19, 2025	4,520	4,646	4,646	4,685	4,520	592,652
June 18, 2025	4,585	4,644	4,644	4,644	4,540	304,415
June 17, 2025	4,654	4,678	4,574	4,716	4,616	356,436
June 13, 2025	4,760	4,628	4,525.11	4,781	4,608	434,630

Raubex Group Limited (RBX.JO) JNB