Rami Levi Chain Stores Hashikma Marketing 2006 Ltd (TLV:RMLI)
Israel · Delayed Price · Currency is ILS · Price in ILA 30,840
-200 (-0.64%)
Aug 21, 2025, 5:24 PM IDT
TLV:RMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 31,040.00 | 31,180.00 | 30,650.00 | 30,840.00 | 30,840.00 | -0.64% | 23,047 |
| Aug 20, 2025 | 31,000.00 | 31,290.00 | 30,690.00 | 31,040.00 | 31,040.00 | -1.02% | 20,232 |
| Aug 19, 2025 | 31,150.00 | 31,710.00 | 31,090.00 | 31,360.00 | 31,360.00 | 0.67% | 36,524 |
| Aug 18, 2025 | 31,400.00 | 31,520.00 | 31,050.00 | 31,150.00 | 31,150.00 | -0.80% | 10,235 |
| Aug 17, 2025 | 30,660.00 | 31,530.00 | 30,600.00 | 31,400.00 | 31,400.00 | 2.41% | 4,880 |
| Aug 14, 2025 | 30,470.00 | 30,910.00 | 30,360.00 | 30,660.00 | 30,660.00 | 0.62% | 17,210 |
| Aug 13, 2025 | 30,480.00 | 30,790.00 | 30,340.00 | 30,470.00 | 30,470.00 | 0.99% | 16,790 |
| Aug 12, 2025 | 30,390.00 | 30,500.00 | 30,080.00 | 30,170.00 | 30,170.00 | -0.43% | 14,423 |
| Aug 11, 2025 | 30,620.00 | 30,620.00 | 30,140.00 | 30,300.00 | 30,300.00 | -1.05% | 16,956 |
| Aug 10, 2025 | 30,490.00 | 30,770.00 | 30,480.00 | 30,620.00 | 30,620.00 | 0.72% | 4,371 |
| Aug 7, 2025 | 29,980.00 | 30,540.00 | 29,850.00 | 30,400.00 | 30,400.00 | 1.40% | 101,070 |
| Aug 6, 2025 | 30,180.00 | 30,700.00 | 29,760.00 | 29,980.00 | 29,980.00 | -0.66% | 20,277 |
| Aug 5, 2025 | 31,690.00 | 31,860.00 | 30,180.00 | 30,180.00 | 30,180.00 | -4.73% | 49,722 |
| Aug 4, 2025 | 31,890.00 | 31,890.00 | 31,500.00 | 31,680.00 | 31,680.00 | -0.09% | 18,474 |
| Jul 31, 2025 | 31,150.00 | 31,820.00 | 31,150.00 | 31,710.00 | 31,710.00 | 1.80% | 39,582 |
| Jul 30, 2025 | 31,260.00 | 31,560.00 | 31,060.00 | 31,150.00 | 31,150.00 | -0.35% | 11,992 |
| Jul 29, 2025 | 31,310.00 | 31,620.00 | 31,220.00 | 31,260.00 | 31,260.00 | -0.48% | 12,675 |
| Jul 28, 2025 | 31,390.00 | 31,760.00 | 31,350.00 | 31,410.00 | 31,410.00 | 0.06% | 12,890 |
| Jul 27, 2025 | 31,970.00 | 31,980.00 | 31,390.00 | 31,390.00 | 31,390.00 | -1.81% | 8,398 |
| Jul 24, 2025 | 32,290.00 | 32,290.00 | 31,660.00 | 31,970.00 | 31,970.00 | -0.22% | 17,857 |
| Jul 23, 2025 | 31,970.00 | 32,190.00 | 31,620.00 | 32,040.00 | 32,040.00 | 0.22% | 26,053 |
| Jul 22, 2025 | 32,350.00 | 32,500.00 | 31,520.00 | 31,970.00 | 31,970.00 | -1.36% | 20,468 |
| Jul 21, 2025 | 32,350.00 | 32,410.00 | 31,750.00 | 32,410.00 | 32,410.00 | 0.19% | 29,474 |
| Jul 20, 2025 | 32,350.00 | 32,410.00 | 31,730.00 | 32,350.00 | 32,350.00 | - | 8,994 |
| Jul 17, 2025 | 32,300.00 | 32,400.00 | 32,000.00 | 32,350.00 | 32,350.00 | 0.15% | 18,575 |
| Jul 16, 2025 | 32,410.00 | 32,740.00 | 32,120.00 | 32,300.00 | 32,300.00 | -0.34% | 14,699 |
| Jul 15, 2025 | 32,120.00 | 32,410.00 | 31,940.00 | 32,410.00 | 32,410.00 | 0.97% | 25,382 |
| Jul 14, 2025 | 32,000.00 | 32,100.00 | 31,450.00 | 32,100.00 | 32,100.00 | 0.31% | 17,016 |
| Jul 13, 2025 | 32,240.00 | 32,240.00 | 31,800.00 | 32,000.00 | 32,000.00 | -0.74% | 7,144 |
| Jul 10, 2025 | 32,090.00 | 32,260.00 | 31,840.00 | 32,240.00 | 32,240.00 | 0.44% | 22,143 |
| Jul 9, 2025 | 31,930.00 | 32,190.00 | 31,830.00 | 32,100.00 | 32,100.00 | 0.53% | 33,624 |
| Jul 8, 2025 | 32,350.00 | 32,350.00 | 31,650.00 | 31,930.00 | 31,930.00 | -1.30% | 27,808 |
| Jul 7, 2025 | 32,720.00 | 32,800.00 | 32,060.00 | 32,350.00 | 32,350.00 | -1.13% | 36,130 |
| Jul 6, 2025 | 32,930.00 | 33,200.00 | 32,300.00 | 32,720.00 | 32,720.00 | -0.64% | 8,899 |
| Jul 3, 2025 | 32,580.00 | 33,150.00 | 32,580.00 | 32,930.00 | 32,930.00 | 1.07% | 35,810 |
| Jul 2, 2025 | 32,500.00 | 32,680.00 | 32,300.00 | 32,580.00 | 32,580.00 | 0.25% | 25,677 |
| Jul 1, 2025 | 32,510.00 | 32,840.00 | 32,460.00 | 32,500.00 | 32,500.00 | -0.03% | 33,004 |
| Jun 30, 2025 | 33,000.00 | 33,200.00 | 32,250.00 | 32,510.00 | 32,510.00 | -1.45% | 33,874 |
| Jun 29, 2025 | 32,180.00 | 32,990.00 | 31,970.00 | 32,990.00 | 32,990.00 | 2.52% | 10,271 |
| Jun 26, 2025 | 32,030.00 | 32,370.00 | 31,820.00 | 32,180.00 | 32,180.00 | -0.56% | 14,575 |
| Jun 25, 2025 | 32,240.00 | 32,580.00 | 31,860.00 | 32,360.00 | 32,360.00 | 0.37% | 20,345 |
| Jun 24, 2025 | 32,090.00 | 32,380.00 | 31,630.00 | 32,240.00 | 32,240.00 | 1.54% | 19,634 |
| Jun 23, 2025 | 32,080.00 | 32,080.00 | 31,520.00 | 31,750.00 | 31,750.00 | -1.03% | 15,433 |
| Jun 22, 2025 | 31,370.00 | 32,460.00 | 31,370.00 | 32,080.00 | 32,080.00 | 2.39% | 16,600 |
| Jun 19, 2025 | 31,240.00 | 31,750.00 | 30,800.00 | 31,330.00 | 31,330.00 | 0.29% | 24,591 |
| Jun 18, 2025 | 31,500.00 | 31,560.00 | 30,780.00 | 31,240.00 | 31,240.00 | -0.83% | 32,922 |
| Jun 17, 2025 | 30,990.00 | 31,870.00 | 30,990.00 | 31,500.00 | 31,500.00 | 1.91% | 21,580 |
| Jun 16, 2025 | 29,740.00 | 30,910.00 | 29,740.00 | 30,910.00 | 30,910.00 | 3.93% | 22,834 |
| Jun 15, 2025 | 29,500.00 | 30,360.00 | 29,480.00 | 29,740.00 | 29,740.00 | 1.85% | 20,107 |
| Jun 12, 2025 | 29,350.00 | 29,350.00 | 28,560.00 | 29,200.00 | 29,200.00 | -0.82% | 25,336 |