Rimoni Industries Ltd. (TLV:RIMO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,550.00
-66.00 (-1.43%)
At close: Mar 13, 2026
Rimoni Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4,616.00 | 4,698.00 | 4,550.00 | 4,550.00 | 4,550.00 | -1.43% | 6,555 |
| Mar 12, 2026 | 4,656.00 | 4,660.00 | 4,610.00 | 4,616.00 | 4,616.00 | -0.86% | 945 |
| Mar 11, 2026 | 4,691.00 | 4,699.00 | 4,610.00 | 4,656.00 | 4,656.00 | -0.75% | 1,225 |
| Mar 10, 2026 | 4,689.00 | 4,718.00 | 4,610.00 | 4,691.00 | 4,691.00 | 0.04% | 4,227 |
| Mar 9, 2026 | 4,700.00 | 4,700.00 | 4,680.00 | 4,689.00 | 4,689.00 | -0.23% | 774 |
| Mar 6, 2026 | 4,700.00 | 4,701.00 | 4,680.00 | 4,700.00 | 4,700.00 | -0.84% | 1,194 |
| Mar 5, 2026 | 4,605.00 | 4,831.00 | 4,661.00 | 4,740.00 | 4,740.00 | 2.93% | 966 |
| Mar 4, 2026 | 4,646.00 | 4,690.00 | 4,600.00 | 4,605.00 | 4,605.00 | -0.88% | 5,085 |
| Mar 2, 2026 | 4,498.00 | 4,665.00 | 4,500.00 | 4,646.00 | 4,646.00 | 3.29% | 843 |
| Feb 27, 2026 | 4,477.00 | 4,647.00 | 4,477.00 | 4,498.00 | 4,498.00 | 0.47% | 1,033 |
| Feb 26, 2026 | 4,578.00 | 4,549.00 | 4,447.00 | 4,477.00 | 4,477.00 | -2.21% | 3,249 |
| Feb 25, 2026 | 4,695.00 | 4,700.00 | 4,520.00 | 4,578.00 | 4,578.00 | -2.49% | 3,956 |
| Feb 24, 2026 | 4,698.00 | 4,800.00 | 4,670.00 | 4,695.00 | 4,695.00 | -0.06% | 1,271 |
| Feb 23, 2026 | 4,749.00 | 4,740.00 | 4,637.00 | 4,698.00 | 4,698.00 | -1.07% | 429 |
| Feb 20, 2026 | 4,789.00 | 4,755.00 | 4,740.00 | 4,749.00 | 4,749.00 | -0.84% | 290 |
| Feb 19, 2026 | 4,949.00 | 4,995.00 | 4,630.00 | 4,789.00 | 4,789.00 | -3.23% | 9,628 |
| Feb 18, 2026 | 4,994.00 | 4,950.00 | 4,830.00 | 4,949.00 | 4,949.00 | -0.90% | 323 |
| Feb 17, 2026 | 4,983.00 | 4,995.00 | 4,900.00 | 4,994.00 | 4,994.00 | 0.22% | 1,155 |
| Feb 16, 2026 | 4,932.00 | 5,036.00 | 4,839.00 | 4,983.00 | 4,983.00 | 1.03% | 552 |
| Feb 13, 2026 | 4,932.00 | 4,932.00 | 4,932.00 | 4,932.00 | 4,932.00 | - | 29 |
| Feb 12, 2026 | 4,983.00 | 5,010.00 | 4,850.00 | 4,932.00 | 4,932.00 | -1.02% | 757 |
| Feb 11, 2026 | 4,796.00 | 4,995.00 | 4,950.00 | 4,983.00 | 4,983.00 | 3.90% | 453 |
| Feb 10, 2026 | 4,771.00 | 4,914.00 | 4,766.00 | 4,796.00 | 4,796.00 | 0.52% | 1,147 |
| Feb 9, 2026 | 4,658.00 | 4,788.00 | 4,726.00 | 4,771.00 | 4,771.00 | 2.43% | 534 |
| Feb 6, 2026 | 4,658.00 | 4,658.00 | 4,658.00 | 4,658.00 | 4,658.00 | - | 66 |
| Feb 5, 2026 | 4,716.00 | 4,715.00 | 4,632.00 | 4,658.00 | 4,658.00 | -1.23% | 2,298 |
| Feb 4, 2026 | 4,799.00 | 4,799.00 | 4,710.00 | 4,716.00 | 4,716.00 | -1.63% | 432 |
| Feb 3, 2026 | 4,783.00 | 4,800.00 | 4,737.00 | 4,794.00 | 4,794.00 | 0.23% | 1,384 |
| Feb 2, 2026 | 4,811.00 | 4,810.00 | 4,750.00 | 4,783.00 | 4,783.00 | -0.58% | 495 |
| Jan 30, 2026 | 4,833.00 | 4,833.00 | 4,804.00 | 4,811.00 | 4,811.00 | -0.46% | 77 |
| Jan 29, 2026 | 4,818.00 | 4,877.00 | 4,770.00 | 4,833.00 | 4,833.00 | 0.31% | 710 |
| Jan 28, 2026 | 4,818.00 | 4,819.00 | 4,771.00 | 4,818.00 | 4,818.00 | - | 28,790 |
| Jan 27, 2026 | 4,860.00 | 4,860.00 | 4,781.00 | 4,818.00 | 4,818.00 | -0.17% | 1,801 |
| Jan 26, 2026 | 4,956.00 | 4,877.00 | 4,806.00 | 4,826.00 | 4,826.00 | -2.62% | 2,008 |
| Jan 23, 2026 | 4,951.00 | 4,960.00 | 4,920.00 | 4,956.00 | 4,956.00 | 0.10% | 275 |
| Jan 22, 2026 | 4,949.00 | 4,955.00 | 4,920.00 | 4,951.00 | 4,951.00 | 0.04% | 7,956 |
| Jan 21, 2026 | 4,950.00 | 4,981.00 | 4,933.00 | 4,949.00 | 4,949.00 | -0.02% | 5,146 |
| Jan 20, 2026 | 5,096.00 | 5,020.00 | 4,933.00 | 4,950.00 | 4,950.00 | -2.86% | 1,353 |
| Jan 19, 2026 | 5,120.00 | 5,100.00 | 5,069.00 | 5,096.00 | 5,096.00 | -0.47% | 246 |
| Jan 16, 2026 | 5,132.00 | 5,132.00 | 5,095.00 | 5,120.00 | 5,120.00 | -0.23% | 1,954 |
| Jan 15, 2026 | 5,151.00 | 5,175.00 | 5,107.00 | 5,132.00 | 5,132.00 | -0.37% | 63 |
| Jan 14, 2026 | 5,173.00 | 5,173.00 | 5,111.00 | 5,151.00 | 5,151.00 | -0.43% | 124 |
| Jan 13, 2026 | 5,150.00 | 5,184.00 | 5,151.00 | 5,173.00 | 5,173.00 | 0.45% | 207 |
| Jan 12, 2026 | 5,237.00 | 5,207.00 | 5,099.00 | 5,150.00 | 5,150.00 | -1.66% | 1,381 |
| Jan 9, 2026 | 5,229.00 | 5,246.00 | 5,229.00 | 5,237.00 | 5,237.00 | 0.15% | 66 |
| Jan 8, 2026 | 5,238.00 | 5,239.00 | 5,199.00 | 5,229.00 | 5,229.00 | -0.17% | 2,896 |
| Jan 7, 2026 | 5,238.00 | 5,312.00 | 5,235.00 | 5,238.00 | 5,238.00 | - | 406 |
| Jan 6, 2026 | 5,329.00 | 5,329.00 | 5,199.00 | 5,238.00 | 5,238.00 | -1.71% | 783 |
| Jan 5, 2026 | 5,329.00 | 5,329.00 | 5,324.00 | 5,329.00 | 5,329.00 | - | 1,174 |
| Jan 1, 2026 | 5,243.00 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | 1.64% | 88 |