Rimoni Industries Ltd. (TLV:RIMO)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,077.00
+73.00 (1.46%)
Aug 25, 2025, 5:24 PM IDT
Rimoni Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 5,052.00 | 5,052.00 | 5,000.00 | 5,016.00 | 5,016.00 | -0.71% | 465 |
| Aug 20, 2025 | 5,100.00 | 5,106.00 | 5,020.00 | 5,052.00 | 5,052.00 | -0.94% | 347 |
| Aug 19, 2025 | 5,107.00 | 5,107.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.14% | 45 |
| Aug 18, 2025 | 5,310.00 | 5,310.00 | 5,107.00 | 5,107.00 | 5,107.00 | - | 861 |
| Aug 17, 2025 | 5,146.00 | 5,246.00 | 5,061.00 | 5,107.00 | 5,107.00 | -0.76% | 1,352 |
| Aug 14, 2025 | 5,219.00 | 5,473.00 | 5,080.00 | 5,146.00 | 5,146.00 | -1.40% | 4,328 |
| Aug 13, 2025 | 5,294.00 | 5,294.00 | 5,218.00 | 5,219.00 | 5,219.00 | -1.42% | 529 |
| Aug 12, 2025 | 5,360.00 | 5,360.00 | 5,200.00 | 5,294.00 | 5,294.00 | -1.23% | 16 |
| Aug 11, 2025 | 5,216.00 | 5,481.00 | 5,154.00 | 5,360.00 | 5,360.00 | 2.76% | 898 |
| Aug 10, 2025 | 5,121.00 | 5,300.00 | 5,121.00 | 5,216.00 | 5,216.00 | 1.86% | 481 |
| Aug 7, 2025 | 5,303.00 | 5,320.00 | 5,061.00 | 5,121.00 | 5,121.00 | -3.43% | 508 |
| Aug 6, 2025 | 5,519.00 | 5,519.00 | 5,300.00 | 5,303.00 | 5,303.00 | -3.91% | 1,271 |
| Aug 5, 2025 | 5,537.00 | 5,537.00 | 5,451.00 | 5,519.00 | 5,519.00 | -0.33% | 619 |
| Aug 4, 2025 | 5,695.00 | 5,695.00 | 5,527.00 | 5,537.00 | 5,537.00 | -2.77% | 509 |
| Jul 31, 2025 | 5,635.00 | 5,698.00 | 5,556.00 | 5,695.00 | 5,695.00 | 1.06% | 1,282 |
| Jul 30, 2025 | 5,731.00 | 5,731.00 | 5,502.00 | 5,635.00 | 5,635.00 | -1.68% | 9,951 |
| Jul 29, 2025 | 5,759.00 | 5,759.00 | 5,637.00 | 5,731.00 | 5,731.00 | 1.08% | 37 |
| Jul 28, 2025 | 5,680.00 | 5,759.00 | 5,669.00 | 5,670.00 | 5,670.00 | -1.55% | 3,647 |
| Jul 27, 2025 | 5,639.00 | 5,780.00 | 5,639.00 | 5,759.00 | 5,759.00 | 2.13% | 1,376 |
| Jul 24, 2025 | 5,650.00 | 5,650.00 | 5,639.00 | 5,639.00 | 5,639.00 | -0.11% | 6,386 |
| Jul 23, 2025 | 5,593.00 | 5,650.00 | 5,593.00 | 5,645.00 | 5,645.00 | 0.93% | 1,083 |
| Jul 22, 2025 | 5,618.00 | 5,637.00 | 5,585.00 | 5,593.00 | 5,593.00 | 0.05% | 6,578 |
| Jul 21, 2025 | 5,650.00 | 5,650.00 | 5,464.00 | 5,590.00 | 5,590.00 | -0.29% | 9,738 |
| Jul 20, 2025 | 5,500.00 | 5,660.00 | 5,483.00 | 5,606.00 | 5,606.00 | 1.93% | 494 |
| Jul 17, 2025 | 5,500.00 | 5,559.00 | 5,250.00 | 5,500.00 | 5,500.00 | - | 6,342 |
| Jul 16, 2025 | 5,496.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.07% | 4,513 |
| Jul 15, 2025 | 5,496.00 | 5,496.00 | 5,496.00 | 5,496.00 | 5,496.00 | - | 95 |
| Jul 14, 2025 | 5,533.00 | 5,555.00 | 5,263.00 | 5,496.00 | 5,496.00 | -0.67% | 380 |
| Jul 13, 2025 | 5,560.00 | 5,598.00 | 5,412.00 | 5,533.00 | 5,533.00 | -0.49% | 2,479 |
| Jul 10, 2025 | 5,434.00 | 5,596.00 | 5,434.00 | 5,560.00 | 5,560.00 | 2.32% | 4,860 |
| Jul 9, 2025 | 5,398.00 | 5,538.00 | 5,391.00 | 5,434.00 | 5,434.00 | 0.67% | 11,471 |
| Jul 8, 2025 | 5,546.00 | 5,546.00 | 5,380.00 | 5,398.00 | 5,398.00 | -2.67% | 3,152 |
| Jul 7, 2025 | 5,478.00 | 5,599.00 | 5,478.00 | 5,546.00 | 5,546.00 | 1.24% | 618 |
| Jul 6, 2025 | 5,500.00 | 5,600.00 | 5,475.00 | 5,478.00 | 5,478.00 | -0.40% | 2,522 |
| Jul 3, 2025 | 5,363.00 | 5,500.00 | 5,363.00 | 5,500.00 | 5,500.00 | 2.55% | 12,656 |
| Jul 2, 2025 | 5,250.00 | 5,417.00 | 5,250.00 | 5,363.00 | 5,363.00 | 0.02% | 1,894 |
| Jul 1, 2025 | 5,208.00 | 5,499.00 | 5,208.00 | 5,362.00 | 5,362.00 | 2.96% | 3,022 |
| Jun 30, 2025 | 5,150.00 | 5,299.00 | 5,092.00 | 5,208.00 | 5,208.00 | 1.13% | 1,033 |
| Jun 29, 2025 | 5,057.00 | 5,150.00 | 5,049.00 | 5,150.00 | 5,150.00 | 1.84% | 3,701 |
| Jun 26, 2025 | 5,054.00 | 5,146.00 | 5,053.00 | 5,057.00 | 5,057.00 | 0.06% | 4,416 |
| Jun 25, 2025 | 5,150.00 | 5,150.00 | 4,959.00 | 5,054.00 | 5,054.00 | -0.12% | 876 |
| Jun 24, 2025 | 5,056.00 | 5,150.00 | 5,056.00 | 5,060.00 | 5,060.00 | 0.08% | 2,600 |
| Jun 23, 2025 | 5,061.00 | 5,061.00 | 5,014.00 | 5,056.00 | 5,056.00 | -0.10% | 559 |
| Jun 22, 2025 | 4,933.00 | 5,170.00 | 4,933.00 | 5,061.00 | 5,061.00 | 2.59% | 1,325 |
| Jun 19, 2025 | 4,951.00 | 5,000.00 | 4,877.00 | 4,933.00 | 4,933.00 | -0.36% | 872 |
| Jun 18, 2025 | 4,997.00 | 5,100.00 | 4,852.00 | 4,951.00 | 4,951.00 | -0.92% | 1,656 |
| Jun 17, 2025 | 4,842.00 | 5,000.00 | 4,842.00 | 4,997.00 | 4,997.00 | 3.20% | 185 |
| Jun 16, 2025 | 4,859.00 | 4,986.00 | 4,756.00 | 4,842.00 | 4,842.00 | -0.35% | 59 |
| Jun 15, 2025 | 4,864.00 | 4,864.00 | 4,754.00 | 4,859.00 | 4,859.00 | -0.10% | 256 |
| Jun 12, 2025 | 4,847.00 | 5,355.00 | 4,820.00 | 4,864.00 | 4,864.00 | 0.35% | 281 |