Rimoni Industries Ltd. (TLV:RIMO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,811.00
-22.00 (-0.46%)
At close: Jan 30, 2026
Rimoni Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 5,220.00 | 5,244.00 | 5,220.00 | 5,243.00 | 5,243.00 | -0.36% | 2,271 |
| Dec 30, 2025 | 5,233.00 | 5,262.00 | 5,220.00 | 5,262.00 | 5,262.00 | 0.55% | 233 |
| Dec 29, 2025 | 5,262.00 | 5,262.00 | 5,200.00 | 5,233.00 | 5,233.00 | -0.55% | 2,436 |
| Dec 28, 2025 | 5,271.00 | 5,291.00 | 5,200.00 | 5,262.00 | 5,262.00 | -0.17% | 202 |
| Dec 25, 2025 | 5,229.00 | 5,295.00 | 5,255.00 | 5,271.00 | 5,271.00 | 0.80% | 518 |
| Dec 24, 2025 | 5,153.00 | 5,288.00 | 5,181.00 | 5,229.00 | 5,229.00 | 1.47% | 330 |
| Dec 23, 2025 | 5,250.00 | 5,173.00 | 5,101.00 | 5,153.00 | 5,153.00 | -1.85% | 1,807 |
| Dec 22, 2025 | 5,294.00 | 5,295.00 | 5,173.00 | 5,250.00 | 5,250.00 | -0.83% | 1,962 |
| Dec 21, 2025 | 5,310.00 | 5,310.00 | 5,250.00 | 5,294.00 | 5,294.00 | -0.30% | 275 |
| Dec 18, 2025 | 5,385.00 | 5,397.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.39% | 7,236 |
| Dec 17, 2025 | 5,310.00 | 5,397.00 | 5,358.00 | 5,385.00 | 5,385.00 | 1.41% | 118 |
| Dec 16, 2025 | 5,497.00 | 5,497.00 | 5,310.00 | 5,310.00 | 5,310.00 | -2.19% | 1,781 |
| Dec 15, 2025 | 5,375.00 | 5,500.00 | 5,350.00 | 5,429.00 | 5,429.00 | 1.00% | 1,318 |
| Dec 14, 2025 | 5,500.00 | 5,500.00 | 5,320.00 | 5,375.00 | 5,375.00 | -2.27% | 2,203 |
| Dec 11, 2025 | 4,974.00 | 5,500.00 | 4,940.00 | 5,500.00 | 5,500.00 | 10.57% | 217,830 |
| Dec 10, 2025 | 4,904.00 | 5,031.00 | 4,887.00 | 4,974.00 | 4,974.00 | 1.43% | 1,625 |
| Dec 9, 2025 | 4,904.00 | 4,905.00 | 4,821.00 | 4,904.00 | 4,904.00 | - | 867 |
| Dec 8, 2025 | 4,924.00 | 5,014.00 | 4,845.00 | 4,904.00 | 4,904.00 | -0.41% | 1,327 |
| Dec 7, 2025 | 4,908.00 | 4,950.00 | 4,899.00 | 4,924.00 | 4,924.00 | 0.33% | 634 |
| Dec 4, 2025 | 4,759.00 | 5,000.00 | 4,819.00 | 4,908.00 | 4,908.00 | 3.13% | 739 |
| Dec 3, 2025 | 4,788.00 | 4,804.00 | 4,699.00 | 4,759.00 | 4,759.00 | -0.61% | 1,085 |
| Dec 2, 2025 | 4,683.00 | 4,823.00 | 4,606.00 | 4,788.00 | 4,788.00 | -0.31% | 1,677 |
| Dec 1, 2025 | 4,817.00 | 4,859.00 | 4,750.00 | 4,803.00 | 4,683.00 | -0.29% | 552 |
| Nov 30, 2025 | 4,790.00 | 4,861.00 | 4,800.00 | 4,817.00 | 4,696.65 | 0.56% | 121 |
| Nov 27, 2025 | 4,798.00 | 4,823.00 | 4,750.00 | 4,790.00 | 4,670.32 | -0.17% | 1,536 |
| Nov 26, 2025 | 4,798.00 | 4,860.00 | 4,790.00 | 4,798.00 | 4,678.12 | - | 3,477 |
| Nov 25, 2025 | 4,866.00 | 4,851.00 | 4,791.00 | 4,798.00 | 4,678.12 | -1.40% | 2,497 |
| Nov 24, 2025 | 4,843.00 | 4,926.00 | 4,843.00 | 4,866.00 | 4,744.43 | 0.47% | 79 |
| Nov 23, 2025 | 4,834.00 | 4,858.00 | 4,791.00 | 4,843.00 | 4,722.00 | 0.19% | 56 |