Rafa Laboratories Ltd. (TLV:RAFA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,540.00
-112.00 (-6.78%)
At close: Sep 2, 2026
Rafa Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,652.00 | 1,700.00 | 1,540.00 | 1,540.00 | 1,540.00 | -6.78% | 444,634 |
| Sep 1, 2026 | 1,670.00 | 1,670.00 | 1,625.00 | 1,652.00 | 1,652.00 | 1.72% | 507 |
| Aug 31, 2026 | 1,617.00 | 1,640.00 | 1,570.00 | 1,624.00 | 1,624.00 | 0.43% | 2,488 |
| Aug 28, 2026 | 1,600.00 | 1,618.00 | 1,596.00 | 1,617.00 | 1,617.00 | 1.06% | 2,548 |
| Aug 27, 2026 | 1,650.00 | 1,650.00 | 1,562.00 | 1,600.00 | 1,600.00 | 0.57% | 8,210 |
| Aug 26, 2026 | 1,577.00 | 1,600.00 | 1,520.00 | 1,591.00 | 1,591.00 | 2.78% | 15,220 |
| Aug 25, 2026 | 1,520.00 | 1,580.00 | 1,502.00 | 1,548.00 | 1,548.00 | 2.58% | 19,720 |
| Aug 24, 2026 | 1,490.00 | 1,531.00 | 1,490.00 | 1,509.00 | 1,509.00 | 1.28% | 11,933 |
| Aug 21, 2026 | 1,458.00 | 1,490.00 | 1,458.00 | 1,490.00 | 1,490.00 | 2.19% | 1,005 |
| Aug 20, 2026 | 1,448.00 | 1,500.00 | 1,447.00 | 1,458.00 | 1,458.00 | 0.69% | 3,994 |
| Aug 19, 2026 | 1,435.00 | 1,480.00 | 1,434.00 | 1,448.00 | 1,448.00 | 0.91% | 1,029 |
| Aug 18, 2026 | 1,485.00 | 1,485.00 | 1,402.00 | 1,435.00 | 1,435.00 | -0.62% | 3,480 |
| Aug 17, 2026 | 1,465.00 | 1,465.00 | 1,401.00 | 1,444.00 | 1,444.00 | -0.41% | 5,142 |
| Aug 14, 2026 | 1,469.00 | 1,504.00 | 1,431.00 | 1,450.00 | 1,450.00 | -1.29% | 9,652 |
| Aug 13, 2026 | 1,473.00 | 1,540.00 | 1,460.00 | 1,469.00 | 1,469.00 | -0.27% | 15,870 |
| Aug 12, 2026 | 1,565.00 | 1,565.00 | 1,450.00 | 1,473.00 | 1,473.00 | -5.88% | 30,040 |
| Aug 11, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,565.00 | -2.19% | 8,750 |
| Aug 10, 2026 | 1,680.00 | 1,680.00 | 1,594.00 | 1,600.00 | 1,600.00 | -3.03% | 8,627 |
| Aug 7, 2026 | 1,592.00 | 1,650.00 | 1,585.00 | 1,650.00 | 1,650.00 | 3.64% | 2,935 |
| Aug 6, 2026 | 1,596.00 | 1,599.00 | 1,580.00 | 1,592.00 | 1,592.00 | -0.25% | 1,635 |
| Aug 5, 2026 | 1,635.00 | 1,639.00 | 1,591.00 | 1,596.00 | 1,596.00 | -0.25% | 1,048 |
| Aug 4, 2026 | 1,645.00 | 1,645.00 | 1,599.00 | 1,600.00 | 1,600.00 | -0.99% | 22,086 |
| Aug 3, 2026 | 1,655.00 | 1,700.00 | 1,586.00 | 1,616.00 | 1,616.00 | -0.92% | 21,324 |
| Jul 31, 2026 | 1,617.00 | 1,635.00 | 1,630.00 | 1,631.00 | 1,631.00 | 0.87% | 3,287 |
| Jul 30, 2026 | 1,615.00 | 1,665.00 | 1,600.00 | 1,617.00 | 1,617.00 | 1.25% | 7,664 |
| Jul 29, 2026 | 1,591.00 | 1,622.00 | 1,575.00 | 1,597.00 | 1,597.00 | 0.38% | 11,191 |
| Jul 28, 2026 | 1,582.00 | 1,666.00 | 1,582.00 | 1,591.00 | 1,591.00 | 1.08% | 8,298 |
| Jul 27, 2026 | 1,558.00 | 1,589.00 | 1,560.00 | 1,574.00 | 1,574.00 | 1.03% | 5,367 |
| Jul 24, 2026 | 1,580.00 | 1,583.00 | 1,551.00 | 1,558.00 | 1,558.00 | -1.39% | 9,400 |
| Jul 22, 2026 | 1,635.00 | 1,637.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.25% | 9,358 |
| Jul 21, 2026 | 1,647.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.87% | 246,379 |
| Jul 20, 2026 | 1,580.00 | 1,643.00 | 1,550.00 | 1,614.00 | 1,614.00 | 3.26% | 38,131 |
| Jul 17, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,563.00 | 1,563.00 | -1.70% | 134,322 |