Ratio Energies - Limited Partnership (TLV:RATI)
Israel · Delayed Price · Currency is ILS · Price in ILA 479.20
+6.60 (1.40%)
Oct 19, 2026, 4:23 PM IDT
TLV:RATI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 472.60 | 482.10 | 472.50 | 479.20 | 479.20 | 1.40% | 894,328 |
| Oct 16, 2026 | 467.80 | 480.00 | 467.80 | 472.60 | 472.60 | 1.03% | 700,585 |
| Oct 15, 2026 | 471.00 | 473.00 | 460.00 | 467.80 | 467.80 | -0.68% | 1,224,419 |
| Oct 14, 2026 | 474.30 | 474.30 | 467.00 | 471.00 | 471.00 | 0.04% | 1,056,387 |
| Oct 13, 2026 | 461.20 | 473.10 | 459.50 | 470.80 | 470.80 | 2.08% | 1,206,937 |
| Oct 12, 2026 | 464.30 | 464.30 | 452.00 | 461.20 | 461.20 | -0.67% | 1,039,203 |
| Oct 9, 2026 | 457.50 | 467.20 | 457.50 | 464.30 | 464.30 | 1.49% | 746,623 |
| Oct 8, 2026 | 448.80 | 461.00 | 446.20 | 457.50 | 457.50 | 1.94% | 1,439,331 |
| Oct 7, 2026 | 456.50 | 467.00 | 438.00 | 448.80 | 448.80 | -1.69% | 1,956,673 |
| Oct 6, 2026 | 453.30 | 462.00 | 451.00 | 456.50 | 456.50 | -0.09% | 2,236,464 |
| Oct 5, 2026 | 462.00 | 464.20 | 447.10 | 456.90 | 456.90 | -1.10% | 1,191,197 |
| Oct 1, 2026 | 469.00 | 471.50 | 450.00 | 462.00 | 462.00 | -1.49% | 1,207,737 |
| Sep 30, 2026 | 467.00 | 470.80 | 458.50 | 469.00 | 469.00 | 0.43% | 2,359,940 |
| Sep 29, 2026 | 464.90 | 469.10 | 461.40 | 467.00 | 467.00 | 0.26% | 819,786 |
| Sep 28, 2026 | 450.00 | 465.80 | 450.00 | 465.80 | 465.80 | 1.26% | 736,316 |
| Sep 24, 2026 | 469.20 | 475.00 | 456.50 | 460.00 | 460.00 | -2.89% | 1,566,037 |
| Sep 23, 2026 | 476.40 | 481.80 | 472.60 | 473.70 | 473.70 | -0.57% | 2,680,747 |
| Sep 22, 2026 | 479.80 | 484.50 | 468.00 | 476.40 | 476.40 | -0.61% | 1,232,912 |
| Sep 17, 2026 | 475.00 | 481.70 | 473.00 | 479.30 | 479.30 | 0.91% | 1,149,992 |
| Sep 16, 2026 | 471.20 | 477.00 | 470.50 | 475.00 | 475.00 | 0.81% | 914,880 |
| Sep 15, 2026 | 468.20 | 480.00 | 467.00 | 471.20 | 471.20 | 0.13% | 993,759 |
| Sep 14, 2026 | 472.80 | 474.30 | 467.90 | 470.60 | 470.60 | -0.47% | 455,098 |
| Sep 10, 2026 | 470.10 | 475.60 | 465.50 | 472.80 | 472.80 | -0.25% | 1,357,953 |
| Sep 9, 2026 | 466.00 | 477.00 | 466.00 | 474.00 | 474.00 | 1.72% | 946,944 |
| Sep 8, 2026 | 469.00 | 474.10 | 461.00 | 466.00 | 466.00 | -0.64% | 1,063,926 |
| Sep 7, 2026 | 473.00 | 476.20 | 467.00 | 469.00 | 469.00 | -0.93% | 2,999,929 |
| Sep 4, 2026 | 465.00 | 477.50 | 464.80 | 473.40 | 473.40 | 1.11% | 1,753,255 |
| Sep 3, 2026 | 470.00 | 473.00 | 460.90 | 468.20 | 468.20 | -0.34% | 965,499 |
| Sep 2, 2026 | 467.90 | 469.80 | 458.00 | 469.80 | 469.80 | 2.72% | 1,085,617 |
| Sep 1, 2026 | 470.60 | 470.60 | 456.00 | 468.00 | 457.34 | -0.55% | 3,994,221 |
| Aug 31, 2026 | 452.60 | 470.60 | 451.50 | 470.60 | 459.88 | 3.00% | 1,894,850 |
| Aug 28, 2026 | 445.00 | 456.90 | 445.00 | 456.90 | 446.49 | 1.22% | 722,707 |
| Aug 27, 2026 | 454.50 | 454.50 | 446.50 | 451.40 | 441.12 | -0.24% | 1,045,322 |
| Aug 26, 2026 | 443.00 | 452.90 | 437.00 | 452.50 | 442.19 | 2.14% | 1,572,457 |
| Aug 25, 2026 | 439.30 | 443.30 | 433.70 | 443.00 | 432.91 | 0.84% | 977,847 |
| Aug 24, 2026 | 439.30 | 443.00 | 430.00 | 439.30 | 429.29 | - | 814,714 |
| Aug 21, 2026 | 431.80 | 444.00 | 431.80 | 439.30 | 429.29 | 0.41% | 471,911 |
| Aug 20, 2026 | 433.00 | 443.00 | 433.00 | 437.50 | 427.53 | -0.11% | 876,458 |
| Aug 19, 2026 | 427.00 | 438.60 | 423.90 | 438.00 | 428.02 | 2.58% | 1,136,670 |
| Aug 18, 2026 | 425.20 | 427.00 | 417.30 | 427.00 | 417.27 | 0.42% | 1,241,553 |
| Aug 17, 2026 | 429.00 | 429.70 | 418.60 | 425.20 | 415.51 | -0.89% | 1,917,685 |
| Aug 14, 2026 | 422.00 | 429.00 | 417.60 | 429.00 | 419.23 | 1.66% | 578,945 |
| Aug 13, 2026 | 411.20 | 428.50 | 411.20 | 422.00 | 412.39 | 2.93% | 2,542,049 |
| Aug 12, 2026 | 407.40 | 414.00 | 395.80 | 410.00 | 400.66 | 1.49% | 1,777,779 |
| Aug 11, 2026 | 406.40 | 411.90 | 401.00 | 404.00 | 394.80 | -0.59% | 819,365 |
| Aug 10, 2026 | 415.40 | 417.70 | 403.00 | 406.40 | 397.14 | -2.17% | 1,640,929 |
| Aug 7, 2026 | 415.00 | 419.00 | 413.60 | 415.40 | 405.94 | 0.58% | 685,009 |
| Aug 6, 2026 | 419.50 | 422.50 | 412.00 | 413.00 | 403.59 | -1.50% | 11,028,278 |
| Aug 5, 2026 | 432.00 | 432.10 | 419.30 | 419.30 | 409.75 | -2.49% | 1,980,518 |
| Aug 4, 2026 | 430.10 | 434.10 | 421.50 | 430.00 | 420.20 | -0.72% | 1,625,986 |