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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Raubex Group Limited (RBX.JO) JNB