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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	4,049	4,004	4,002	4,049	3,996	812,617
November 21, 2025	4,012	4,012	4,010	4,036	3,955	792,791
November 20, 2025	4,053	4,042	4,042	4,200	4,012	1.23M
November 19, 2025	3,890	4,000	3,999	4,043	3,866	1.02M
November 18, 2025	3,970	3,902	3,902	4,006	3,841	1.53M
November 17, 2025	3,958	3,974	3,974	4,001	3,938	1.24M
November 14, 2025	4,109	3,967	3,967	4,109	3,926	861,090
November 13, 2025	4,167	4,026	4,026	4,177	3,929	2.05M
November 12, 2025	4,157	4,188	4,188	4,208	4,095	846,303
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

Raubex Group Limited (RBX.JO) JNB