Rimoni Industries Ltd. (TLV:RIMO)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,087.00
+102.00 (2.05%)
Sep 11, 2025, 5:24 PM IDT
Rimoni Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4,985.00 | 5,087.00 | 4,985.00 | 5,084.00 | 5,084.00 | 1.99% | 1,599 |
| Sep 10, 2025 | 4,952.00 | 4,986.00 | 4,952.00 | 4,985.00 | 4,985.00 | 0.67% | 1,182 |
| Sep 9, 2025 | 4,986.00 | 4,986.00 | 4,888.00 | 4,952.00 | 4,952.00 | 0.18% | 133 |
| Sep 8, 2025 | 4,945.00 | 4,986.00 | 4,920.00 | 4,943.00 | 4,943.00 | -0.04% | 26 |
| Sep 7, 2025 | 4,859.00 | 4,949.00 | 4,859.00 | 4,945.00 | 4,945.00 | 1.77% | 4,044 |
| Sep 4, 2025 | 4,866.00 | 4,889.00 | 4,836.00 | 4,859.00 | 4,859.00 | -0.14% | 943 |
| Sep 3, 2025 | 4,845.00 | 4,950.00 | 4,845.00 | 4,866.00 | 4,866.00 | 0.43% | 766 |
| Sep 2, 2025 | 4,852.00 | 4,852.00 | 4,841.00 | 4,845.00 | 4,845.00 | -0.14% | 66 |
| Sep 1, 2025 | 4,959.00 | 4,959.00 | 4,811.00 | 4,852.00 | 4,852.00 | -2.16% | 5,356 |
| Aug 31, 2025 | 4,963.00 | 4,963.00 | 4,953.00 | 4,959.00 | 4,959.00 | -3.58% | 287 |
| Aug 28, 2025 | 5,096.00 | 5,236.00 | 5,096.00 | 5,143.00 | 4,963.00 | 0.92% | 13 |
| Aug 27, 2025 | 5,087.00 | 5,107.00 | 5,045.00 | 5,096.00 | 4,917.64 | 0.18% | 971 |
| Aug 26, 2025 | 5,006.00 | 5,100.00 | 5,006.00 | 5,087.00 | 4,908.96 | 1.62% | 534 |
| Aug 25, 2025 | 5,004.00 | 5,006.00 | 5,000.00 | 5,006.00 | 4,830.79 | 0.04% | 5,184 |
| Aug 24, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,004.00 | 4,828.86 | -0.24% | 7,386 |
| Aug 21, 2025 | 5,052.00 | 5,052.00 | 5,000.00 | 5,016.00 | 4,840.44 | -0.71% | 465 |
| Aug 20, 2025 | 5,100.00 | 5,106.00 | 5,020.00 | 5,052.00 | 4,875.18 | -0.94% | 347 |
| Aug 19, 2025 | 5,107.00 | 5,107.00 | 5,100.00 | 5,100.00 | 4,921.50 | -0.14% | 45 |
| Aug 18, 2025 | 5,310.00 | 5,310.00 | 5,107.00 | 5,107.00 | 4,928.26 | - | 861 |
| Aug 17, 2025 | 5,146.00 | 5,246.00 | 5,061.00 | 5,107.00 | 4,928.26 | -0.76% | 1,352 |
| Aug 14, 2025 | 5,219.00 | 5,473.00 | 5,080.00 | 5,146.00 | 4,965.89 | -1.40% | 4,328 |
| Aug 13, 2025 | 5,294.00 | 5,294.00 | 5,218.00 | 5,219.00 | 5,036.34 | -1.42% | 529 |
| Aug 12, 2025 | 5,360.00 | 5,360.00 | 5,200.00 | 5,294.00 | 5,108.72 | -1.23% | 16 |
| Aug 11, 2025 | 5,216.00 | 5,481.00 | 5,154.00 | 5,360.00 | 5,172.41 | 2.76% | 898 |
| Aug 10, 2025 | 5,121.00 | 5,300.00 | 5,121.00 | 5,216.00 | 5,033.45 | 1.86% | 481 |
| Aug 7, 2025 | 5,303.00 | 5,320.00 | 5,061.00 | 5,121.00 | 4,941.77 | -3.43% | 508 |
| Aug 6, 2025 | 5,519.00 | 5,519.00 | 5,300.00 | 5,303.00 | 5,117.40 | -3.91% | 1,271 |
| Aug 5, 2025 | 5,537.00 | 5,537.00 | 5,451.00 | 5,519.00 | 5,325.84 | -0.33% | 619 |
| Aug 4, 2025 | 5,695.00 | 5,695.00 | 5,527.00 | 5,537.00 | 5,343.21 | -2.77% | 509 |
| Jul 31, 2025 | 5,635.00 | 5,698.00 | 5,556.00 | 5,695.00 | 5,495.68 | 1.06% | 1,282 |
| Jul 30, 2025 | 5,731.00 | 5,731.00 | 5,502.00 | 5,635.00 | 5,437.78 | -1.68% | 9,951 |
| Jul 29, 2025 | 5,759.00 | 5,759.00 | 5,637.00 | 5,731.00 | 5,530.42 | 1.08% | 37 |
| Jul 28, 2025 | 5,680.00 | 5,759.00 | 5,669.00 | 5,670.00 | 5,471.56 | -1.55% | 3,647 |
| Jul 27, 2025 | 5,639.00 | 5,780.00 | 5,639.00 | 5,759.00 | 5,557.44 | 2.13% | 1,376 |
| Jul 24, 2025 | 5,650.00 | 5,650.00 | 5,639.00 | 5,639.00 | 5,441.64 | -0.11% | 6,386 |
| Jul 23, 2025 | 5,593.00 | 5,650.00 | 5,593.00 | 5,645.00 | 5,447.43 | 0.93% | 1,083 |
| Jul 22, 2025 | 5,618.00 | 5,637.00 | 5,585.00 | 5,593.00 | 5,397.25 | 0.05% | 6,578 |
| Jul 21, 2025 | 5,650.00 | 5,650.00 | 5,464.00 | 5,590.00 | 5,394.36 | -0.29% | 9,738 |
| Jul 20, 2025 | 5,500.00 | 5,660.00 | 5,483.00 | 5,606.00 | 5,409.80 | 1.93% | 494 |
| Jul 17, 2025 | 5,500.00 | 5,559.00 | 5,250.00 | 5,500.00 | 5,307.51 | - | 6,342 |
| Jul 16, 2025 | 5,496.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,307.51 | 0.07% | 4,513 |
| Jul 15, 2025 | 5,496.00 | 5,496.00 | 5,496.00 | 5,496.00 | 5,303.65 | - | 95 |
| Jul 14, 2025 | 5,533.00 | 5,555.00 | 5,263.00 | 5,496.00 | 5,303.65 | -0.67% | 380 |
| Jul 13, 2025 | 5,560.00 | 5,598.00 | 5,412.00 | 5,533.00 | 5,339.35 | -0.49% | 2,479 |
| Jul 10, 2025 | 5,434.00 | 5,596.00 | 5,434.00 | 5,560.00 | 5,365.41 | 2.32% | 4,860 |
| Jul 9, 2025 | 5,398.00 | 5,538.00 | 5,391.00 | 5,434.00 | 5,243.82 | 0.67% | 11,471 |
| Jul 8, 2025 | 5,546.00 | 5,546.00 | 5,380.00 | 5,398.00 | 5,209.08 | -2.67% | 3,152 |
| Jul 7, 2025 | 5,478.00 | 5,599.00 | 5,478.00 | 5,546.00 | 5,351.90 | 1.24% | 618 |
| Jul 6, 2025 | 5,500.00 | 5,600.00 | 5,475.00 | 5,478.00 | 5,286.28 | -0.40% | 2,522 |
| Jul 3, 2025 | 5,363.00 | 5,500.00 | 5,363.00 | 5,500.00 | 5,307.51 | 2.55% | 12,656 |