Rami Levi Chain Stores Hashikma Marketing 2006 Ltd (TLV:RMLI)
Israel · Delayed Price · Currency is ILS · Price in ILA 36,600
-1,400 (-3.68%)
At close: Mar 30, 2026
TLV:RMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 38,000.00 | 38,170.00 | 37,010.00 | 37,050.00 | - | -2.50% | 27,946 |
| Mar 27, 2026 | 39,490.00 | 39,970.00 | 37,990.00 | 38,000.00 | 38,000.00 | -5.26% | 42,024 |
| Mar 26, 2026 | 39,750.00 | 40,400.00 | 39,410.00 | 40,110.00 | 40,110.00 | 0.91% | 28,381 |
| Mar 25, 2026 | 39,300.00 | 40,100.00 | 39,000.00 | 39,750.00 | 39,750.00 | 1.43% | 25,817 |
| Mar 24, 2026 | 39,160.00 | 39,970.00 | 39,100.00 | 39,190.00 | 39,190.00 | -1.23% | 15,615 |
| Mar 23, 2026 | 40,270.00 | 41,130.00 | 39,200.00 | 39,680.00 | 39,680.00 | -1.44% | 23,504 |
| Mar 20, 2026 | 40,030.00 | 40,840.00 | 39,930.00 | 40,260.00 | 40,260.00 | 1.08% | 11,101 |
| Mar 19, 2026 | 39,730.00 | 40,300.00 | 39,210.00 | 39,830.00 | 39,830.00 | 0.25% | 16,137 |
| Mar 18, 2026 | 40,000.00 | 40,350.00 | 39,730.00 | 39,730.00 | 39,730.00 | -0.68% | 23,615 |
| Mar 17, 2026 | 39,530.00 | 40,490.00 | 38,840.00 | 40,000.00 | 40,000.00 | 1.21% | 31,546 |
| Mar 16, 2026 | 39,990.00 | 40,190.00 | 38,980.00 | 39,520.00 | 39,520.00 | 0.36% | 22,785 |
| Mar 13, 2026 | 39,360.00 | 40,070.00 | 38,700.00 | 39,380.00 | 39,380.00 | 0.05% | 11,918 |
| Mar 12, 2026 | 40,240.00 | 40,250.00 | 38,800.00 | 39,360.00 | 39,360.00 | -2.19% | 44,670 |
| Mar 11, 2026 | 40,940.00 | 41,680.00 | 38,800.00 | 40,240.00 | 40,240.00 | -1.71% | 29,977 |
| Mar 10, 2026 | 41,180.00 | 41,690.00 | 40,270.00 | 40,940.00 | 40,940.00 | -0.51% | 24,520 |
| Mar 9, 2026 | 41,800.00 | 41,800.00 | 40,880.00 | 41,150.00 | 41,150.00 | -1.56% | 25,552 |
| Mar 6, 2026 | 42,000.00 | 42,000.00 | 41,240.00 | 41,800.00 | 41,800.00 | -0.07% | 10,133 |
| Mar 5, 2026 | 41,720.00 | 42,160.00 | 41,690.00 | 41,830.00 | 41,830.00 | -0.24% | 31,329 |
| Mar 4, 2026 | 41,270.00 | 42,430.00 | 41,270.00 | 41,930.00 | 41,930.00 | 1.60% | 21,712 |
| Mar 2, 2026 | 41,180.00 | 42,590.00 | 41,020.00 | 41,270.00 | 41,270.00 | 2.66% | 52,211 |
| Feb 27, 2026 | 40,000.00 | 40,810.00 | 39,580.00 | 40,200.00 | 40,200.00 | 0.50% | 63,368 |
| Feb 26, 2026 | 38,320.00 | 40,200.00 | 37,880.00 | 40,000.00 | 40,000.00 | 4.38% | 44,998 |
| Feb 25, 2026 | 39,360.00 | 39,820.00 | 37,390.00 | 38,320.00 | 38,320.00 | -2.49% | 44,651 |
| Feb 24, 2026 | 39,800.00 | 40,240.00 | 39,000.00 | 39,300.00 | 39,300.00 | -1.26% | 32,212 |
| Feb 23, 2026 | 40,290.00 | 40,290.00 | 39,700.00 | 39,800.00 | 39,800.00 | -1.22% | 30,069 |
| Feb 20, 2026 | 39,820.00 | 40,290.00 | 39,700.00 | 40,290.00 | 40,290.00 | 1.13% | 10,328 |
| Feb 19, 2026 | 39,840.00 | 39,880.00 | 39,500.00 | 39,840.00 | 39,840.00 | -0.10% | 17,057 |
| Feb 18, 2026 | 40,640.00 | 40,640.00 | 39,680.00 | 39,880.00 | 39,880.00 | -1.87% | 13,564 |
| Feb 17, 2026 | 40,660.00 | 40,850.00 | 39,990.00 | 40,640.00 | 40,640.00 | -0.05% | 12,185 |
| Feb 16, 2026 | 39,810.00 | 40,850.00 | 39,320.00 | 40,660.00 | 40,660.00 | 2.16% | 58,006 |
| Feb 13, 2026 | 39,080.00 | 39,880.00 | 38,500.00 | 39,800.00 | 39,800.00 | 1.69% | 72,569 |
| Feb 12, 2026 | 38,450.00 | 39,750.00 | 38,140.00 | 39,140.00 | 39,140.00 | 1.69% | 143,752 |
| Feb 11, 2026 | 36,580.00 | 39,420.00 | 36,450.00 | 38,490.00 | 38,490.00 | 5.22% | 402,180 |
| Feb 10, 2026 | 36,220.00 | 36,600.00 | 36,130.00 | 36,580.00 | 36,580.00 | 1.61% | 31,437 |
| Feb 9, 2026 | 35,580.00 | 36,090.00 | 35,580.00 | 36,000.00 | 36,000.00 | 1.21% | 16,108 |
| Feb 6, 2026 | 36,170.00 | 36,260.00 | 35,570.00 | 35,570.00 | 35,570.00 | -1.66% | 8,928 |
| Feb 5, 2026 | 36,230.00 | 36,500.00 | 36,020.00 | 36,170.00 | 36,170.00 | -0.17% | 40,105 |
| Feb 4, 2026 | 36,450.00 | 36,470.00 | 35,560.00 | 36,230.00 | 36,230.00 | -0.60% | 14,068 |
| Feb 3, 2026 | 35,830.00 | 36,570.00 | 35,830.00 | 36,450.00 | 36,450.00 | 1.73% | 17,022 |
| Feb 2, 2026 | 35,000.00 | 35,830.00 | 34,880.00 | 35,830.00 | 35,830.00 | 1.42% | 17,335 |
| Jan 30, 2026 | 35,210.00 | 35,330.00 | 35,000.00 | 35,330.00 | 35,330.00 | 0.34% | 11,987 |
| Jan 29, 2026 | 35,610.00 | 35,610.00 | 35,010.00 | 35,210.00 | 35,210.00 | - | 14,331 |
| Jan 28, 2026 | 35,790.00 | 36,000.00 | 35,000.00 | 35,210.00 | 35,210.00 | -1.15% | 33,623 |
| Jan 27, 2026 | 35,700.00 | 35,840.00 | 35,280.00 | 35,620.00 | 35,620.00 | 0.20% | 16,979 |
| Jan 26, 2026 | 36,010.00 | 36,080.00 | 35,250.00 | 35,550.00 | 35,550.00 | -0.92% | 18,345 |
| Jan 23, 2026 | 35,870.00 | 35,880.00 | 35,060.00 | 35,880.00 | 35,880.00 | 0.81% | 10,924 |
| Jan 22, 2026 | 35,630.00 | 36,050.00 | 35,220.00 | 35,590.00 | 35,590.00 | -0.11% | 17,164 |
| Jan 21, 2026 | 35,160.00 | 35,700.00 | 35,050.00 | 35,630.00 | 35,630.00 | 1.34% | 13,788 |
| Jan 20, 2026 | 35,690.00 | 36,250.00 | 34,910.00 | 35,160.00 | 35,160.00 | -2.47% | 15,313 |
| Jan 19, 2026 | 36,870.00 | 36,870.00 | 35,860.00 | 36,050.00 | 36,050.00 | -1.48% | 10,059 |