JSE · RBX · stock
Raubex Group Limited (RBX) stock price history
Every JSE trading session of Raubex Group Limited from Mar 20, 2007 to Sep 28, 2026: 4,965 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RBX adjusted close, 2007 to 2026
- ZAR 57.92
- All time high, 2024
- ZAR 57.51
- 52 week high, ZAR 38.39 low
- 4,965
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
RBX key facts
- Raubex Group Limited (RBX) closed at ZAR 40.97 on Sep 28, 2026 on JSE.
- RBX's all time high close is ZAR 57.92, set on Sep 26, 2024; its all time low close is ZAR 11.72 on Dec 21, 2011.
- RBX's 52 week range is ZAR 38.39 to ZAR 57.51.
- RBX returned -5.7% over the year to Sep 28, 2026 and +17.6% over five years.
- Over ten years RBX returned +62%, +4.9% a year compounded.
- RBX's deepest drawdown was -75.9% from Jan 9, 2008 to Dec 21, 2011.
- DataCedar holds 4,965 daily sessions of RBX history from Mar 20, 2007 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
RBX price chart, 2007 to 2026
RBX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -18.6% |
| 6 months | -14.3% |
| Year to date | -7.7% |
| 1 year | -5.7% |
| 3 years | +46.0% |
| 5 years | +17.6% |
| 10 years | +61.9% |
| Since Mar 20, 2007 | +132.0% |
| Compound annual growth, 19.5 years | +4.4% |
RBX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 57.92 on Sep 26, 2024
- All time low close
- ZAR 11.72 on Dec 21, 2011
- 52 week high
- ZAR 57.51 on Feb 27, 2026
- 52 week low
- ZAR 38.39 on Nov 18, 2025
- Deepest drawdown
- -75.9% from Jan 9, 2008 to Dec 21, 2011, recovered Aug 26, 2024
- Best single session
- +15.3% on Feb 1, 2008
- Worst single session
- -13.0% on Oct 16, 2008
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2007
- 2.3×
- Best calendar year
- 2024, +91%
- Worst calendar year
- 2008, -54%
RBX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 20, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 44.67 | ZAR 57.51 | ZAR 39.58 | ZAR 40.97 | -8.0% | 77.4M | 185 |
| 2025 | ZAR 52.98 | ZAR 53.59 | ZAR 38.39 | ZAR 44.55 | -15.9% | 119.6M | 250 |
| 2024 | ZAR 26.56 | ZAR 59.44 | ZAR 26.55 | ZAR 52.97 | +91.3% | 93.4M | 250 |
| 2023 | ZAR 26.98 | ZAR 30.79 | ZAR 20.58 | ZAR 27.69 | +0.3% | 36.4M | 248 |
| 2022 | ZAR 39.72 | ZAR 43.29 | ZAR 24.21 | ZAR 27.61 | -30.5% | 57.6M | 250 |
| 2021 | ZAR 21.96 | ZAR 91.79 | ZAR 20.95 | ZAR 39.72 | +85.2% | 65.9M | 250 |
| 2020 | ZAR 23.51 | ZAR 27.16 | ZAR 12.12 | ZAR 21.45 | -10.4% | 48.2M | 252 |
| 2019 | ZAR 16.77 | ZAR 25.44 | ZAR 15.46 | ZAR 23.94 | +41.1% | 44.7M | 249 |
| 2018 | ZAR 20.45 | ZAR 23.94 | ZAR 16.71 | ZAR 16.96 | -15.0% | 79M | 250 |
| 2017 | ZAR 24.52 | ZAR 26.51 | ZAR 16.96 | ZAR 19.96 | -18.6% | 75.9M | 256 |
| 2016 | ZAR 16.79 | ZAR 26.42 | ZAR 12.63 | ZAR 24.52 | +46.1% | 76.6M | 261 |
| 2015 | ZAR 21.87 | ZAR 23.90 | ZAR 13.15 | ZAR 16.79 | -23.2% | 86M | 261 |
| 2014 | ZAR 21.66 | ZAR 26.49 | ZAR 19.72 | ZAR 21.87 | +1.0% | 48.8M | 261 |
| 2013 | ZAR 16.77 | ZAR 25.09 | ZAR 15.93 | ZAR 21.66 | +29.1% | 73.1M | 261 |
| 2012 | ZAR 13.28 | ZAR 17.92 | ZAR 12.44 | ZAR 16.77 | +26.3% | 54.4M | 261 |
| 2011 | ZAR 23.41 | ZAR 24.37 | ZAR 11.64 | ZAR 13.28 | -42.8% | 106.9M | 260 |
| 2010 | ZAR 23.59 | ZAR 26.80 | ZAR 16.85 | ZAR 23.22 | -2.6% | 105.4M | 261 |
| 2009 | ZAR 21.53 | ZAR 27.32 | ZAR 15.89 | ZAR 23.84 | +10.6% | 83.9M | 251 |
| 2008 | ZAR 47.63 | ZAR 50.61 | ZAR 18.36 | ZAR 21.54 | -54.3% | 77.2M | 253 |
| 2007 | ZAR 17.86 | ZAR 48.33 | ZAR 16.47 | ZAR 47.13 | n/a | 81.3M | 195 |
RBX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 40.97 | -1.0% |
| August 2026 | ZAR 41.40 | -4.7% |
| July 2026 | ZAR 43.43 | -15.5% |
| June 2026 | ZAR 51.39 | -0.4% |
| May 2026 | ZAR 51.62 | +0.7% |
| April 2026 | ZAR 51.27 | +5.3% |
| March 2026 | ZAR 48.70 | -14.6% |
| February 2026 | ZAR 57.04 | +10.3% |
| January 2026 | ZAR 51.73 | +16.1% |
| December 2025 | ZAR 44.55 | +10.6% |
| November 2025 | ZAR 40.29 | -2.8% |
| October 2025 | ZAR 41.45 | -2.7% |
About the RBX data
Daily bars. 4,965 sessions from Mar 20, 2007 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 20, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RBX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
RBX share price history
