Rimoni Industries Ltd. (TLV:RIMO)
5,100.00
-39.00 (-0.76%)
Oct 5, 2025, 3:49 PM IDT
Rimoni Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 5, 2025 | 4,995.00 | 5,169.00 | 4,995.00 | 5,139.00 | 5,139.00 | 2.88% | 360 |
Sep 30, 2025 | 5,000.00 | 5,087.00 | 4,950.00 | 4,995.00 | 4,995.00 | -0.10% | 1,599 |
Sep 29, 2025 | 5,000.00 | 5,130.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 8,245 |
Sep 28, 2025 | 4,922.00 | 5,000.00 | 4,922.00 | 5,000.00 | 5,000.00 | 1.58% | 3,258 |
Sep 25, 2025 | 4,920.00 | 5,000.00 | 4,880.00 | 4,922.00 | 4,922.00 | 0.04% | 85 |
Sep 21, 2025 | 4,950.00 | 4,950.00 | 4,837.00 | 4,920.00 | 4,920.00 | -0.61% | 1,485 |
Sep 18, 2025 | 5,044.00 | 5,044.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.86% | 800 |
Sep 17, 2025 | 4,988.00 | 5,098.00 | 4,902.00 | 5,044.00 | 5,044.00 | 1.12% | 272 |
Sep 16, 2025 | 5,030.00 | 5,065.00 | 4,910.00 | 4,988.00 | 4,988.00 | -0.83% | 899 |
Sep 15, 2025 | 5,065.00 | 5,065.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.69% | 657 |
Sep 14, 2025 | 5,084.00 | 5,084.00 | 5,000.00 | 5,065.00 | 5,065.00 | -0.37% | 9 |
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 | 5,108.71 | -1.23% | 16 |
Aug 11, 2025 | 5,216.00 | 5,481.00 | 5,154.00 | 5,360.00 | 5,172.40 | 2.76% | 898 |
Aug 10, 2025 | 5,121.00 | 5,300.00 | 5,121.00 | 5,216.00 | 5,033.44 | 1.86% | 481 |
Aug 7, 2025 | 5,303.00 | 5,320.00 | 5,061.00 | 5,121.00 | 4,941.76 | -3.43% | 508 |
Aug 6, 2025 | 5,519.00 | 5,519.00 | 5,300.00 | 5,303.00 | 5,117.39 | -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 | 5,471.55 | -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 | 5,394.35 | -0.29% | 9,738 |
Jul 20, 2025 | 5,500.00 | 5,660.00 | 5,483.00 | 5,606.00 | 5,409.79 | 1.93% | 494 |