Ratio Energies - Limited Partnership (TLV:RATI)
Israel · Delayed Price · Currency is ILS · Price in ILA 431.50
+1.60 (0.37%)
Jul 30, 2026, 5:27 PM IDT
TLV:RATI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 439.90 | 441.00 | 425.00 | 431.50 | 431.50 | 0.37% | 1,686,737 |
| Jul 29, 2026 | 430.10 | 438.60 | 428.60 | 429.90 | 429.90 | -1.49% | 729,139 |
| Jul 28, 2026 | 436.50 | 443.90 | 434.00 | 436.40 | 436.40 | -0.02% | 532,955 |
| Jul 27, 2026 | 440.80 | 447.40 | 435.20 | 436.50 | 436.50 | -1.24% | 1,215,606 |
| Jul 24, 2026 | 450.40 | 452.50 | 438.30 | 442.00 | 442.00 | -2.86% | 2,125,644 |
| Jul 22, 2026 | 436.70 | 457.40 | 436.70 | 455.00 | 455.00 | 3.91% | 1,529,159 |
| Jul 21, 2026 | 435.40 | 443.40 | 434.00 | 437.90 | 437.90 | 0.57% | 1,129,238 |
| Jul 20, 2026 | 437.90 | 447.90 | 428.40 | 435.40 | 435.40 | -0.57% | 1,047,485 |
| Jul 17, 2026 | 437.00 | 442.00 | 435.20 | 437.90 | 437.90 | 0.39% | 698,213 |
| Jul 16, 2026 | 424.40 | 441.00 | 423.20 | 436.20 | 436.20 | 2.25% | 1,323,985 |
| Jul 15, 2026 | 426.90 | 427.80 | 417.20 | 426.60 | 426.60 | 0.49% | 1,569,352 |
| Jul 14, 2026 | 422.00 | 430.90 | 418.20 | 424.50 | 424.50 | -0.59% | 1,270,405 |
| Jul 13, 2026 | 426.00 | 430.00 | 415.70 | 427.00 | 427.00 | 0.23% | 1,222,089 |
| Jul 10, 2026 | 428.00 | 433.30 | 418.30 | 426.00 | 426.00 | -0.47% | 878,312 |
| Jul 9, 2026 | 437.00 | 447.00 | 426.00 | 428.00 | 428.00 | -1.90% | 1,546,034 |
| Jul 8, 2026 | 436.10 | 438.90 | 428.00 | 436.30 | 436.30 | -0.41% | 1,866,995 |
| Jul 7, 2026 | 444.30 | 447.20 | 426.50 | 438.10 | 438.10 | -1.40% | 1,139,638 |
| Jul 6, 2026 | 434.80 | 456.90 | 433.60 | 444.30 | 444.30 | 2.18% | 1,641,790 |
| Jul 3, 2026 | 430.10 | 439.40 | 429.40 | 434.80 | 434.80 | 1.09% | 604,094 |
| Jul 2, 2026 | 429.20 | 437.60 | 429.00 | 430.10 | 430.10 | 0.21% | 677,831 |
| Jul 1, 2026 | 430.00 | 436.80 | 427.20 | 429.20 | 429.20 | -0.19% | 1,365,991 |
| Jun 30, 2026 | 435.90 | 437.00 | 418.00 | 430.00 | 430.00 | -0.05% | 1,348,175 |
| Jun 29, 2026 | 425.60 | 439.40 | 425.60 | 430.20 | 430.20 | 1.08% | 1,956,760 |
| Jun 26, 2026 | 425.50 | 432.00 | 425.50 | 425.60 | 425.60 | 0.02% | 1,251,582 |
| Jun 25, 2026 | 434.00 | 434.00 | 410.00 | 425.50 | 425.50 | -2.03% | 1,012,652 |
| Jun 24, 2026 | 430.00 | 435.00 | 423.00 | 434.30 | 434.30 | 1.00% | 1,518,376 |
| Jun 23, 2026 | 425.00 | 432.00 | 417.40 | 430.00 | 430.00 | 0.96% | 1,173,835 |
| Jun 22, 2026 | 431.00 | 436.80 | 425.90 | 425.90 | 425.90 | -0.58% | 1,120,939 |
| Jun 19, 2026 | 439.00 | 439.00 | 428.40 | 428.40 | 428.40 | -2.41% | 421,169 |
| Jun 18, 2026 | 444.80 | 451.00 | 432.00 | 439.00 | 439.00 | -1.30% | 1,026,597 |
| Jun 17, 2026 | 453.40 | 453.40 | 435.10 | 444.80 | 444.80 | -0.71% | 1,160,179 |
| Jun 16, 2026 | 439.90 | 456.10 | 431.60 | 448.00 | 448.00 | 2.52% | 1,460,735 |
| Jun 15, 2026 | 460.00 | 460.00 | 431.70 | 437.00 | 437.00 | -4.38% | 1,903,215 |
| Jun 12, 2026 | 444.20 | 457.00 | 442.50 | 457.00 | 457.00 | 1.92% | 1,117,486 |
| Jun 11, 2026 | 444.00 | 453.30 | 441.50 | 448.40 | 448.40 | 0.99% | 1,669,916 |
| Jun 10, 2026 | 437.00 | 449.00 | 430.50 | 444.00 | 444.00 | 3.40% | 2,780,053 |
| Jun 9, 2026 | 439.50 | 442.50 | 429.40 | 429.40 | 429.40 | -2.30% | 967,994 |
| Jun 8, 2026 | 430.00 | 443.00 | 430.00 | 439.50 | 439.50 | 1.27% | 824,038 |
| Jun 5, 2026 | 439.40 | 441.60 | 425.00 | 434.00 | 434.00 | -1.23% | 702,959 |
| Jun 4, 2026 | 442.30 | 444.00 | 433.00 | 439.40 | 439.40 | -0.59% | 1,992,256 |
| Jun 3, 2026 | 442.00 | 450.20 | 437.00 | 442.00 | 442.00 | -1.78% | 956,929 |
| Jun 2, 2026 | 445.00 | 455.80 | 442.50 | 450.00 | 450.00 | 1.12% | 2,432,464 |
| Jun 1, 2026 | 455.00 | 455.00 | 437.50 | 445.00 | 445.00 | -2.20% | 1,019,687 |
| May 29, 2026 | 444.30 | 455.00 | 442.00 | 455.00 | 455.00 | 2.48% | 1,634,367 |
| May 28, 2026 | 464.90 | 464.90 | 441.00 | 444.00 | 444.00 | -1.33% | 1,716,856 |
| May 27, 2026 | 457.00 | 466.90 | 443.60 | 450.00 | 450.00 | -1.94% | 1,900,321 |
| May 26, 2026 | 473.00 | 473.00 | 457.60 | 458.90 | 458.90 | -2.98% | 1,340,469 |
| May 25, 2026 | 477.00 | 478.20 | 461.10 | 473.00 | 473.00 | -2.33% | 1,497,652 |
| May 20, 2026 | 487.40 | 492.40 | 477.00 | 484.30 | 484.30 | 2.39% | 1,319,532 |
| May 19, 2026 | 461.80 | 483.40 | 460.60 | 473.00 | 473.00 | 3.96% | 1,511,712 |