Rapac Group Ltd (TLV:RPAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,947.00
+69.00 (1.00%)
Oct 23, 2026, 12:23 PM IDT
Rapac Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,878.00 | 7,011.00 | 6,862.00 | 6,947.00 | 6,947.00 | 1.00% | 1,495 |
| Oct 22, 2026 | 6,941.00 | 6,946.00 | 6,870.00 | 6,878.00 | 6,878.00 | -0.91% | 2,473 |
| Oct 21, 2026 | 6,870.00 | 6,960.00 | 6,763.00 | 6,941.00 | 6,941.00 | 1.03% | 19,182 |
| Oct 20, 2026 | 6,908.00 | 6,987.00 | 6,870.00 | 6,870.00 | 6,870.00 | -0.55% | 5,779 |
| Oct 19, 2026 | 6,990.00 | 7,125.00 | 6,877.00 | 6,908.00 | 6,908.00 | -1.17% | 13,033 |
| Oct 16, 2026 | 6,729.00 | 7,022.00 | 6,729.00 | 6,990.00 | 6,990.00 | 3.88% | 8,185 |
| Oct 15, 2026 | 6,756.00 | 6,781.00 | 6,654.00 | 6,729.00 | 6,729.00 | -0.40% | 3,479 |
| Oct 14, 2026 | 6,700.00 | 6,860.00 | 6,700.00 | 6,756.00 | 6,756.00 | 0.84% | 9,790 |
| Oct 13, 2026 | 6,658.00 | 6,798.00 | 6,601.00 | 6,700.00 | 6,700.00 | 0.63% | 7,709 |
| Oct 12, 2026 | 6,760.00 | 6,983.00 | 6,545.00 | 6,658.00 | 6,658.00 | -1.51% | 8,029 |
| Oct 9, 2026 | 6,675.00 | 6,846.00 | 6,675.00 | 6,760.00 | 6,760.00 | 1.27% | 11,813 |
| Oct 8, 2026 | 6,833.00 | 6,911.00 | 6,633.00 | 6,675.00 | 6,675.00 | -2.31% | 6,981 |
| Oct 7, 2026 | 6,949.00 | 6,954.00 | 6,594.00 | 6,833.00 | 6,833.00 | -1.67% | 18,694 |
| Oct 6, 2026 | 7,023.00 | 6,961.00 | 6,895.00 | 6,949.00 | 6,949.00 | -1.05% | 5,615 |
| Oct 5, 2026 | 7,056.00 | 7,220.00 | 6,950.00 | 7,023.00 | 7,023.00 | -0.47% | 7,666 |
| Oct 1, 2026 | 7,275.00 | 7,275.00 | 6,967.00 | 7,056.00 | 7,056.00 | -3.01% | 3,381 |
| Sep 30, 2026 | 7,173.00 | 7,280.00 | 7,200.00 | 7,275.00 | 7,275.00 | 1.42% | 4,567 |
| Sep 29, 2026 | 6,999.00 | 7,209.00 | 7,074.00 | 7,173.00 | 7,173.00 | 2.49% | 2,304 |
| Sep 28, 2026 | 7,030.00 | 7,100.00 | 6,768.00 | 6,999.00 | 6,999.00 | -0.44% | 5,326 |
| Sep 24, 2026 | 7,096.00 | 7,202.00 | 7,030.00 | 7,030.00 | 7,030.00 | -0.93% | 7,034 |
| Sep 23, 2026 | 7,185.00 | 7,185.00 | 7,016.00 | 7,096.00 | 7,096.00 | -1.24% | 9,561 |
| Sep 22, 2026 | 7,185.00 | 7,310.00 | 7,161.00 | 7,185.00 | 7,185.00 | - | 6,692 |
| Sep 17, 2026 | 7,263.00 | 7,263.00 | 7,130.00 | 7,185.00 | 7,185.00 | -0.21% | 923 |
| Sep 16, 2026 | 7,198.00 | 7,350.00 | 7,198.00 | 7,200.00 | 7,200.00 | 0.03% | 4,926 |
| Sep 15, 2026 | 7,438.00 | 7,434.00 | 7,168.00 | 7,198.00 | 7,198.00 | -3.23% | 6,600 |
| Sep 14, 2026 | 7,485.00 | 7,485.00 | 7,373.00 | 7,438.00 | 7,438.00 | -0.63% | 2,107 |
| Sep 10, 2026 | 7,675.00 | 7,675.00 | 7,435.00 | 7,485.00 | 7,485.00 | -2.48% | 12,775 |
| Sep 9, 2026 | 7,852.00 | 7,796.00 | 7,588.00 | 7,675.00 | 7,675.00 | -2.25% | 4,722 |
| Sep 8, 2026 | 7,913.00 | 7,852.00 | 7,635.00 | 7,852.00 | 7,852.00 | -0.77% | 3,733 |
| Sep 7, 2026 | 7,925.00 | 8,100.00 | 7,799.00 | 7,913.00 | 7,913.00 | -0.15% | 3,711 |
| Sep 4, 2026 | 7,923.00 | 8,050.00 | 7,777.00 | 7,925.00 | 7,925.00 | 0.03% | 1,640 |
| Sep 3, 2026 | 7,829.00 | 8,123.00 | 7,653.00 | 7,923.00 | 7,923.00 | 1.20% | 3,851 |
| Sep 2, 2026 | 7,758.00 | 7,909.00 | 7,695.00 | 7,829.00 | 7,829.00 | 0.92% | 2,471 |
| Sep 1, 2026 | 7,656.00 | 7,879.00 | 7,413.00 | 7,758.00 | 7,758.00 | 1.33% | 9,300 |
| Aug 31, 2026 | 7,411.00 | 7,768.00 | 7,304.00 | 7,656.00 | 7,656.00 | 3.31% | 13,331 |
| Aug 28, 2026 | 7,401.00 | 7,420.00 | 7,222.00 | 7,411.00 | 7,411.00 | 0.14% | 9,173 |
| Aug 27, 2026 | 7,426.00 | 7,595.00 | 7,274.00 | 7,401.00 | 7,401.00 | -0.34% | 4,466 |
| Aug 26, 2026 | 7,287.00 | 7,713.00 | 7,177.00 | 7,426.00 | 7,426.00 | 1.91% | 5,773 |
| Aug 25, 2026 | 7,401.00 | 7,572.00 | 6,818.00 | 7,287.00 | 7,287.00 | -1.54% | 28,118 |
| Aug 24, 2026 | 7,509.00 | 7,527.00 | 7,300.00 | 7,401.00 | 7,401.00 | -1.44% | 1,694 |
| Aug 21, 2026 | 7,486.00 | 7,576.00 | 7,486.00 | 7,509.00 | 7,509.00 | 0.31% | 877 |
| Aug 20, 2026 | 7,431.00 | 7,733.00 | 7,431.00 | 7,486.00 | 7,486.00 | 0.74% | 3,517 |
| Aug 19, 2026 | 7,306.00 | 7,498.00 | 7,303.00 | 7,431.00 | 7,431.00 | 1.71% | 3,857 |
| Aug 18, 2026 | 7,279.00 | 7,307.00 | 7,190.00 | 7,306.00 | 7,306.00 | 0.37% | 4,506 |
| Aug 17, 2026 | 7,306.00 | 7,439.00 | 7,105.00 | 7,279.00 | 7,279.00 | -0.37% | 3,834 |
| Aug 14, 2026 | 7,301.00 | 7,418.00 | 7,231.00 | 7,306.00 | 7,306.00 | 0.07% | 1,786 |
| Aug 13, 2026 | 7,233.00 | 7,493.00 | 7,233.00 | 7,301.00 | 7,301.00 | 0.94% | 6,135 |
| Aug 12, 2026 | 7,346.00 | 7,633.00 | 7,185.00 | 7,233.00 | 7,233.00 | -1.54% | 6,505 |
| Aug 11, 2026 | 7,520.00 | 7,690.00 | 7,202.00 | 7,346.00 | 7,346.00 | -2.31% | 33,657 |
| Aug 10, 2026 | 7,922.00 | 8,116.00 | 7,469.00 | 7,520.00 | 7,520.00 | -5.07% | 13,144 |