Rami Levi Chain Stores Hashikma Marketing 2006 Ltd (TLV:RMLI)
Israel · Delayed Price · Currency is ILS · Price in ILA 35,750
+250 (0.70%)
Sep 8, 2026, 5:27 PM IDT
TLV:RMLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 35,630.00 | 35,870.00 | 35,220.00 | 35,500.00 | 35,500.00 | 0.37% | 40,854 |
| Sep 4, 2026 | 35,220.00 | 35,580.00 | 35,060.00 | 35,370.00 | 35,370.00 | 0.43% | 17,870 |
| Sep 3, 2026 | 35,420.00 | 35,860.00 | 35,150.00 | 35,220.00 | 35,220.00 | -0.54% | 19,410 |
| Sep 2, 2026 | 35,570.00 | 35,870.00 | 35,100.00 | 35,410.00 | 35,410.00 | -0.45% | 17,106 |
| Sep 1, 2026 | 35,100.00 | 35,700.00 | 35,000.00 | 35,570.00 | 35,570.00 | 1.34% | 13,037 |
| Aug 31, 2026 | 34,940.00 | 35,180.00 | 34,420.00 | 35,100.00 | 35,100.00 | 1.22% | 20,576 |
| Aug 28, 2026 | 35,260.00 | 35,400.00 | 34,930.00 | 35,040.00 | 34,677.04 | -0.93% | 8,394 |
| Aug 27, 2026 | 34,440.00 | 35,560.00 | 34,440.00 | 35,370.00 | 35,003.62 | 2.70% | 39,843 |
| Aug 26, 2026 | 34,700.00 | 34,870.00 | 34,160.00 | 34,440.00 | 34,083.25 | -0.75% | 11,333 |
| Aug 25, 2026 | 34,250.00 | 34,970.00 | 33,950.00 | 34,700.00 | 34,340.56 | 1.31% | 26,516 |
| Aug 24, 2026 | 34,390.00 | 34,500.00 | 33,910.00 | 34,250.00 | 33,895.22 | -0.41% | 8,032 |
| Aug 21, 2026 | 35,010.00 | 35,130.00 | 34,130.00 | 34,390.00 | 34,033.77 | -1.77% | 12,272 |
| Aug 20, 2026 | 34,400.00 | 35,150.00 | 33,350.00 | 35,010.00 | 34,647.35 | 1.04% | 73,474 |
| Aug 19, 2026 | 33,730.00 | 34,760.00 | 33,660.00 | 34,650.00 | 34,291.08 | 2.73% | 23,855 |
| Aug 18, 2026 | 32,500.00 | 33,810.00 | 32,500.00 | 33,730.00 | 33,380.61 | 3.78% | 17,756 |
| Aug 17, 2026 | 33,540.00 | 33,920.00 | 32,500.00 | 32,500.00 | 32,163.35 | -3.10% | 18,448 |
| Aug 14, 2026 | 33,730.00 | 34,040.00 | 33,510.00 | 33,540.00 | 33,192.58 | -0.56% | 3,061 |
| Aug 13, 2026 | 32,880.00 | 33,950.00 | 32,830.00 | 33,730.00 | 33,380.61 | 2.59% | 15,887 |
| Aug 12, 2026 | 33,060.00 | 33,520.00 | 32,880.00 | 32,880.00 | 32,539.41 | -0.54% | 16,912 |
| Aug 11, 2026 | 33,050.00 | 33,690.00 | 32,930.00 | 33,060.00 | 32,717.55 | -0.09% | 16,933 |
| Aug 10, 2026 | 34,080.00 | 34,420.00 | 32,870.00 | 33,090.00 | 32,747.24 | -2.90% | 22,300 |
| Aug 7, 2026 | 33,770.00 | 34,580.00 | 33,770.00 | 34,080.00 | 33,726.98 | 0.92% | 10,767 |
| Aug 6, 2026 | 33,500.00 | 34,260.00 | 33,310.00 | 33,770.00 | 33,420.19 | 0.81% | 113,297 |
| Aug 5, 2026 | 33,950.00 | 34,380.00 | 33,500.00 | 33,500.00 | 33,152.99 | -1.03% | 26,464 |
| Aug 4, 2026 | 34,060.00 | 34,200.00 | 33,500.00 | 33,850.00 | 33,499.37 | -0.62% | 20,264 |
| Aug 3, 2026 | 34,370.00 | 34,600.00 | 33,410.00 | 34,060.00 | 33,707.19 | -1.05% | 22,956 |
| Jul 31, 2026 | 34,220.00 | 34,840.00 | 34,020.00 | 34,420.00 | 34,063.46 | 0.58% | 11,578 |
| Jul 30, 2026 | 34,170.00 | 34,640.00 | 34,010.00 | 34,220.00 | 33,865.53 | 0.15% | 12,587 |
| Jul 29, 2026 | 34,010.00 | 34,500.00 | 33,540.00 | 34,170.00 | 33,816.05 | 0.47% | 18,105 |
| Jul 28, 2026 | 34,270.00 | 34,670.00 | 34,010.00 | 34,010.00 | 33,657.71 | -0.76% | 9,312 |
| Jul 27, 2026 | 34,940.00 | 35,020.00 | 34,270.00 | 34,270.00 | 33,915.02 | -1.30% | 10,013 |
| Jul 24, 2026 | 34,400.00 | 34,890.00 | 34,240.00 | 34,720.00 | 34,360.35 | -0.40% | 33,670 |
| Jul 22, 2026 | 34,970.00 | 35,110.00 | 34,450.00 | 34,860.00 | 34,498.90 | 0.03% | 20,660 |
| Jul 21, 2026 | 35,030.00 | 35,040.00 | 34,500.00 | 34,850.00 | 34,489.01 | 0.14% | 13,999 |
| Jul 20, 2026 | 34,290.00 | 34,980.00 | 34,190.00 | 34,800.00 | 34,439.53 | 1.49% | 18,826 |
| Jul 17, 2026 | 34,700.00 | 35,230.00 | 34,140.00 | 34,290.00 | 33,934.81 | -2.25% | 40,711 |
| Jul 16, 2026 | 36,090.00 | 36,720.00 | 34,940.00 | 35,080.00 | 34,716.63 | -2.80% | 159,659 |
| Jul 15, 2026 | 35,940.00 | 36,230.00 | 35,380.00 | 36,090.00 | 35,716.16 | 0.42% | 19,640 |
| Jul 14, 2026 | 36,200.00 | 36,460.00 | 35,690.00 | 35,940.00 | 35,567.72 | -1.53% | 10,180 |
| Jul 13, 2026 | 36,640.00 | 36,730.00 | 36,130.00 | 36,500.00 | 36,121.92 | -0.38% | 6,691 |
| Jul 10, 2026 | 36,590.00 | 36,930.00 | 36,360.00 | 36,640.00 | 36,260.47 | 0.14% | 120,820 |
| Jul 9, 2026 | 37,480.00 | 37,580.00 | 36,590.00 | 36,590.00 | 36,210.98 | -2.37% | 13,418 |
| Jul 8, 2026 | 37,730.00 | 38,020.00 | 37,040.00 | 37,480.00 | 37,091.76 | -0.66% | 25,060 |
| Jul 7, 2026 | 38,200.00 | 38,500.00 | 37,000.00 | 37,730.00 | 37,339.18 | 3.26% | 32,626 |
| Jul 6, 2026 | 38,300.00 | 38,910.00 | 36,540.00 | 36,540.00 | 36,161.50 | -4.55% | 37,112 |
| Jul 3, 2026 | 38,060.00 | 38,390.00 | 37,520.00 | 38,280.00 | 37,883.48 | 0.50% | 15,465 |
| Jul 2, 2026 | 37,340.00 | 38,260.00 | 37,330.00 | 38,090.00 | 37,695.45 | 2.01% | 41,972 |
| Jul 1, 2026 | 36,500.00 | 37,580.00 | 36,500.00 | 37,340.00 | 36,953.22 | 2.30% | 14,932 |
| Jun 30, 2026 | 36,680.00 | 36,680.00 | 35,440.00 | 36,500.00 | 36,121.92 | 1.78% | 36,548 |
| Jun 29, 2026 | 35,090.00 | 36,130.00 | 35,090.00 | 35,860.00 | 35,488.55 | 1.59% | 34,958 |