Rami Levi Chain Stores Hashikma Marketing 2006 Ltd (TLV:RMLI)
Israel · Delayed Price · Currency is ILS · Price in ILA 29,390
-310 (-1.04%)
Sep 14, 2025, 3:35 PM IDT
TLV:RMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 30,690.00 | 30,840.00 | 29,700.00 | 29,700.00 | 29,700.00 | -3.23% | 20,974 |
| Sep 10, 2025 | 30,450.00 | 30,770.00 | 30,270.00 | 30,690.00 | 30,690.00 | 0.79% | 11,670 |
| Sep 9, 2025 | 30,390.00 | 30,500.00 | 30,140.00 | 30,450.00 | 30,450.00 | -0.16% | 19,866 |
| Sep 8, 2025 | 30,900.00 | 31,210.00 | 30,360.00 | 30,500.00 | 30,500.00 | -1.29% | 19,776 |
| Sep 7, 2025 | 30,390.00 | 30,900.00 | 30,080.00 | 30,900.00 | 30,900.00 | 1.68% | 7,366 |
| Sep 4, 2025 | 30,260.00 | 30,810.00 | 30,260.00 | 30,390.00 | 30,390.00 | 0.43% | 13,123 |
| Sep 3, 2025 | 29,830.00 | 30,380.00 | 29,830.00 | 30,260.00 | 30,260.00 | 1.44% | 13,738 |
| Sep 2, 2025 | 29,940.00 | 30,180.00 | 29,830.00 | 29,830.00 | 29,830.00 | -0.13% | 19,014 |
| Sep 1, 2025 | 29,750.00 | 30,150.00 | 29,650.00 | 29,870.00 | 29,870.00 | 0.40% | 16,242 |
| Aug 31, 2025 | 30,130.00 | 30,390.00 | 29,750.00 | 29,750.00 | 29,750.00 | -2.14% | 9,514 |
| Aug 28, 2025 | 30,410.00 | 30,650.00 | 30,100.00 | 30,400.00 | 30,400.00 | -0.30% | 13,883 |
| Aug 27, 2025 | 30,390.00 | 30,730.00 | 30,270.00 | 30,490.00 | 30,490.00 | -0.91% | 16,471 |
| Aug 26, 2025 | 30,850.00 | 30,910.00 | 30,450.00 | 30,770.00 | 30,392.52 | -0.26% | 18,050 |
| Aug 25, 2025 | 30,650.00 | 30,870.00 | 30,500.00 | 30,850.00 | 30,471.54 | 0.69% | 13,005 |
| Aug 24, 2025 | 30,850.00 | 31,050.00 | 30,600.00 | 30,640.00 | 30,264.12 | -0.65% | 7,191 |
| Aug 21, 2025 | 31,040.00 | 31,180.00 | 30,650.00 | 30,840.00 | 30,461.66 | -0.64% | 23,047 |
| Aug 20, 2025 | 31,000.00 | 31,290.00 | 30,690.00 | 31,040.00 | 30,659.21 | -1.02% | 20,232 |
| Aug 19, 2025 | 31,150.00 | 31,710.00 | 31,090.00 | 31,360.00 | 30,975.28 | 0.67% | 36,524 |
| Aug 18, 2025 | 31,400.00 | 31,520.00 | 31,050.00 | 31,150.00 | 30,767.86 | -0.80% | 10,235 |
| Aug 17, 2025 | 30,660.00 | 31,530.00 | 30,600.00 | 31,400.00 | 31,014.79 | 2.41% | 4,880 |
| Aug 14, 2025 | 30,470.00 | 30,910.00 | 30,360.00 | 30,660.00 | 30,283.87 | 0.62% | 17,210 |
| Aug 13, 2025 | 30,480.00 | 30,790.00 | 30,340.00 | 30,470.00 | 30,096.20 | 0.99% | 16,790 |
| Aug 12, 2025 | 30,390.00 | 30,500.00 | 30,080.00 | 30,170.00 | 29,799.88 | -0.43% | 14,423 |
| Aug 11, 2025 | 30,620.00 | 30,620.00 | 30,140.00 | 30,300.00 | 29,928.29 | -1.05% | 16,956 |
| Aug 10, 2025 | 30,490.00 | 30,770.00 | 30,480.00 | 30,620.00 | 30,244.36 | 0.72% | 4,371 |
| Aug 7, 2025 | 29,980.00 | 30,540.00 | 29,850.00 | 30,400.00 | 30,027.06 | 1.40% | 101,070 |
| Aug 6, 2025 | 30,180.00 | 30,700.00 | 29,760.00 | 29,980.00 | 29,612.21 | -0.66% | 20,277 |
| Aug 5, 2025 | 31,690.00 | 31,860.00 | 30,180.00 | 30,180.00 | 29,809.76 | -4.73% | 49,722 |
| Aug 4, 2025 | 31,890.00 | 31,890.00 | 31,500.00 | 31,680.00 | 31,291.36 | -0.09% | 18,474 |
| Jul 31, 2025 | 31,150.00 | 31,820.00 | 31,150.00 | 31,710.00 | 31,320.99 | 1.80% | 39,582 |
| Jul 30, 2025 | 31,260.00 | 31,560.00 | 31,060.00 | 31,150.00 | 30,767.86 | -0.35% | 11,992 |
| Jul 29, 2025 | 31,310.00 | 31,620.00 | 31,220.00 | 31,260.00 | 30,876.51 | -0.48% | 12,675 |
| Jul 28, 2025 | 31,390.00 | 31,760.00 | 31,350.00 | 31,410.00 | 31,024.67 | 0.06% | 12,890 |
| Jul 27, 2025 | 31,970.00 | 31,980.00 | 31,390.00 | 31,390.00 | 31,004.91 | -1.81% | 8,398 |
| Jul 24, 2025 | 32,290.00 | 32,290.00 | 31,660.00 | 31,970.00 | 31,577.80 | -0.22% | 17,857 |
| Jul 23, 2025 | 31,970.00 | 32,190.00 | 31,620.00 | 32,040.00 | 31,646.94 | 0.22% | 26,053 |
| Jul 22, 2025 | 32,350.00 | 32,500.00 | 31,520.00 | 31,970.00 | 31,577.80 | -1.36% | 20,468 |
| Jul 21, 2025 | 32,350.00 | 32,410.00 | 31,750.00 | 32,410.00 | 32,012.40 | 0.19% | 29,474 |
| Jul 20, 2025 | 32,350.00 | 32,410.00 | 31,730.00 | 32,350.00 | 31,953.14 | - | 8,994 |
| Jul 17, 2025 | 32,300.00 | 32,400.00 | 32,000.00 | 32,350.00 | 31,953.14 | 0.15% | 18,575 |
| Jul 16, 2025 | 32,410.00 | 32,740.00 | 32,120.00 | 32,300.00 | 31,903.75 | -0.34% | 14,699 |
| Jul 15, 2025 | 32,120.00 | 32,410.00 | 31,940.00 | 32,410.00 | 32,012.40 | 0.97% | 25,382 |
| Jul 14, 2025 | 32,000.00 | 32,100.00 | 31,450.00 | 32,100.00 | 31,706.20 | 0.31% | 17,016 |
| Jul 13, 2025 | 32,240.00 | 32,240.00 | 31,800.00 | 32,000.00 | 31,607.43 | -0.74% | 7,144 |
| Jul 10, 2025 | 32,090.00 | 32,260.00 | 31,840.00 | 32,240.00 | 31,844.49 | 0.44% | 22,143 |
| Jul 9, 2025 | 31,930.00 | 32,190.00 | 31,830.00 | 32,100.00 | 31,706.20 | 0.53% | 33,624 |
| Jul 8, 2025 | 32,350.00 | 32,350.00 | 31,650.00 | 31,930.00 | 31,538.29 | -1.30% | 27,808 |
| Jul 7, 2025 | 32,720.00 | 32,800.00 | 32,060.00 | 32,350.00 | 31,953.14 | -1.13% | 36,130 |
| Jul 6, 2025 | 32,930.00 | 33,200.00 | 32,300.00 | 32,720.00 | 32,318.60 | -0.64% | 8,899 |
| Jul 3, 2025 | 32,580.00 | 33,150.00 | 32,580.00 | 32,930.00 | 32,526.02 | 1.07% | 35,810 |