Rami Levi Chain Stores Hashikma Marketing 2006 Ltd (TLV:RMLI)
Israel · Delayed Price · Currency is ILS · Price in ILA 39,730
+1,010 (2.61%)
May 29, 2026, 1:44 PM IDT
TLV:RMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 38,810.00 | 39,870.00 | 38,720.00 | 39,730.00 | 39,730.00 | 2.61% | 75,008 |
| May 28, 2026 | 39,050.00 | 39,920.00 | 38,520.00 | 38,720.00 | 38,720.00 | -0.85% | 92,334 |
| May 27, 2026 | 38,010.00 | 39,050.00 | 37,820.00 | 39,050.00 | 39,050.00 | 2.74% | 23,871 |
| May 26, 2026 | 38,500.00 | 38,500.00 | 37,830.00 | 38,010.00 | 38,010.00 | -1.30% | 11,469 |
| May 25, 2026 | 38,540.00 | 39,250.00 | 38,070.00 | 38,510.00 | 38,510.00 | -0.08% | 30,257 |
| May 20, 2026 | 37,690.00 | 39,500.00 | 37,270.00 | 38,540.00 | 38,540.00 | 3.30% | 19,654 |
| May 19, 2026 | 37,220.00 | 37,580.00 | 36,500.00 | 37,310.00 | 37,310.00 | 0.24% | 14,040 |
| May 18, 2026 | 36,700.00 | 37,220.00 | 35,910.00 | 37,220.00 | 37,220.00 | 1.42% | 41,111 |
| May 15, 2026 | 36,520.00 | 37,300.00 | 36,000.00 | 36,700.00 | 36,700.00 | -0.52% | 35,617 |
| May 14, 2026 | 36,500.00 | 37,340.00 | 36,500.00 | 36,890.00 | 36,890.00 | 1.07% | 13,031 |
| May 13, 2026 | 38,300.00 | 38,770.00 | 36,500.00 | 36,500.00 | 36,500.00 | -4.70% | 52,954 |
| May 12, 2026 | 38,000.00 | 38,650.00 | 37,500.00 | 38,300.00 | 38,300.00 | 0.79% | 27,744 |
| May 11, 2026 | 37,910.00 | 38,260.00 | 37,580.00 | 38,000.00 | 38,000.00 | 0.53% | 26,544 |
| May 8, 2026 | 37,810.00 | 38,100.00 | 37,280.00 | 37,800.00 | 37,800.00 | -0.53% | 41,022 |
| May 7, 2026 | 37,490.00 | 38,000.00 | 37,020.00 | 38,000.00 | 38,000.00 | 2.12% | 101,464 |
| May 6, 2026 | 37,420.00 | 39,010.00 | 36,800.00 | 37,210.00 | 37,210.00 | -0.03% | 53,901 |
| May 5, 2026 | 36,530.00 | 38,460.00 | 36,340.00 | 37,220.00 | 37,220.00 | 1.89% | 24,688 |
| May 4, 2026 | 36,220.00 | 36,620.00 | 35,630.00 | 36,530.00 | 36,530.00 | 0.86% | 30,164 |
| May 1, 2026 | 36,400.00 | 36,710.00 | 36,040.00 | 36,220.00 | 36,220.00 | -0.49% | 11,432 |
| Apr 30, 2026 | 36,110.00 | 36,750.00 | 36,000.00 | 36,400.00 | 36,400.00 | -0.68% | 31,691 |
| Apr 29, 2026 | 36,240.00 | 37,610.00 | 36,210.00 | 36,650.00 | 36,650.00 | 1.13% | 26,472 |
| Apr 28, 2026 | 35,800.00 | 36,470.00 | 35,550.00 | 36,240.00 | 36,240.00 | 1.23% | 22,680 |
| Apr 27, 2026 | 35,830.00 | 36,250.00 | 35,340.00 | 35,800.00 | 35,800.00 | 0.25% | 49,477 |
| Apr 24, 2026 | 35,690.00 | 36,470.00 | 35,690.00 | 35,710.00 | 35,710.00 | -0.94% | 38,263 |
| Apr 23, 2026 | 36,630.00 | 36,840.00 | 35,740.00 | 36,050.00 | 36,050.00 | -1.58% | 42,725 |
| Apr 20, 2026 | 36,420.00 | 36,630.00 | 35,830.00 | 36,630.00 | 36,630.00 | 0.58% | 33,026 |
| Apr 17, 2026 | 35,380.00 | 36,420.00 | 35,380.00 | 36,420.00 | 36,420.00 | 2.30% | 13,463 |
| Apr 16, 2026 | 36,030.00 | 36,150.00 | 35,310.00 | 35,600.00 | 35,600.00 | -1.19% | 19,996 |
| Apr 15, 2026 | 36,800.00 | 37,080.00 | 36,030.00 | 36,030.00 | 36,030.00 | -2.09% | 11,540 |
| Apr 14, 2026 | 36,800.00 | 37,000.00 | 36,280.00 | 36,800.00 | 36,800.00 | - | 27,081 |
| Apr 13, 2026 | 37,100.00 | 37,100.00 | 36,380.00 | 36,800.00 | 36,800.00 | -0.80% | 21,765 |
| Apr 10, 2026 | 37,130.00 | 37,490.00 | 36,920.00 | 37,400.00 | 37,095.11 | 0.73% | 32,391 |
| Apr 9, 2026 | 37,740.00 | 38,110.00 | 36,270.00 | 37,130.00 | 36,827.31 | -1.01% | 38,320 |
| Apr 6, 2026 | 37,360.00 | 37,730.00 | 36,970.00 | 37,510.00 | 37,204.22 | 0.64% | 18,481 |
| Apr 3, 2026 | 38,110.00 | 38,380.00 | 37,100.00 | 37,270.00 | 36,966.17 | -1.04% | 34,525 |
| Mar 31, 2026 | 36,600.00 | 37,800.00 | 36,490.00 | 37,660.00 | 37,352.99 | 2.90% | 35,153 |
| Mar 30, 2026 | 38,000.00 | 38,170.00 | 36,600.00 | 36,600.00 | 36,301.63 | -3.68% | 42,976 |
| Mar 27, 2026 | 39,490.00 | 39,970.00 | 37,990.00 | 38,000.00 | 37,690.22 | -5.26% | 42,024 |
| Mar 26, 2026 | 39,750.00 | 40,400.00 | 39,410.00 | 40,110.00 | 39,783.02 | 0.91% | 28,381 |
| Mar 25, 2026 | 39,300.00 | 40,100.00 | 39,000.00 | 39,750.00 | 39,425.96 | 1.43% | 25,817 |
| Mar 24, 2026 | 39,160.00 | 39,970.00 | 39,100.00 | 39,190.00 | 38,870.52 | -1.23% | 15,615 |
| Mar 23, 2026 | 40,270.00 | 41,130.00 | 39,200.00 | 39,680.00 | 39,356.53 | -1.44% | 23,504 |
| Mar 20, 2026 | 40,030.00 | 40,840.00 | 39,930.00 | 40,260.00 | 39,931.80 | 1.08% | 11,101 |
| Mar 19, 2026 | 39,730.00 | 40,300.00 | 39,210.00 | 39,830.00 | 39,505.30 | 0.25% | 16,137 |
| Mar 18, 2026 | 40,000.00 | 40,350.00 | 39,730.00 | 39,730.00 | 39,406.12 | -0.68% | 23,615 |
| Mar 17, 2026 | 39,530.00 | 40,490.00 | 38,840.00 | 40,000.00 | 39,673.92 | 1.21% | 31,546 |
| Mar 16, 2026 | 39,990.00 | 40,190.00 | 38,980.00 | 39,520.00 | 39,197.83 | 0.36% | 22,785 |
| Mar 13, 2026 | 39,360.00 | 40,070.00 | 38,700.00 | 39,380.00 | 39,058.97 | 0.05% | 11,918 |
| Mar 12, 2026 | 40,240.00 | 40,250.00 | 38,800.00 | 39,360.00 | 39,039.13 | -2.19% | 44,670 |
| Mar 11, 2026 | 40,940.00 | 41,680.00 | 38,800.00 | 40,240.00 | 39,911.96 | -1.71% | 29,977 |