RP Optical Lab Ltd (TLV:RPOL)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,600.00
+50.00 (1.41%)
At close: Jan 9, 2026
RP Optical Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3,600.00 | 3,610.00 | 3,495.00 | 3,600.00 | 3,600.00 | 1.41% | 95,178 |
| Jan 8, 2026 | 3,440.00 | 3,572.00 | 3,400.00 | 3,550.00 | 3,550.00 | 5.40% | 324,499 |
| Jan 7, 2026 | 3,310.00 | 3,400.00 | 3,227.00 | 3,368.00 | 3,368.00 | 1.75% | 304,761 |
| Jan 6, 2026 | 3,250.00 | 3,339.00 | 3,240.00 | 3,310.00 | 3,310.00 | 4.09% | 327,076 |
| Jan 5, 2026 | 3,038.00 | 3,199.00 | 2,989.00 | 3,180.00 | 3,180.00 | 6.35% | 625,246 |
| Jan 1, 2026 | 2,980.00 | 3,030.00 | 2,866.00 | 2,990.00 | 2,990.00 | 1.56% | 149,503 |
| Dec 31, 2025 | 2,870.00 | 2,980.00 | 2,870.00 | 2,944.00 | 2,944.00 | 4.03% | 348,208 |
| Dec 30, 2025 | 2,696.00 | 2,880.00 | 2,696.00 | 2,830.00 | 2,830.00 | 4.81% | 226,886 |
| Dec 29, 2025 | 2,750.00 | 2,807.00 | 2,551.00 | 2,700.00 | 2,700.00 | -6.57% | 346,780 |
| Dec 28, 2025 | 2,722.00 | 2,895.00 | 2,722.00 | 2,890.00 | 2,890.00 | 6.17% | 63,889 |
| Dec 25, 2025 | 2,858.00 | 2,900.00 | 2,681.00 | 2,722.00 | 2,722.00 | -2.89% | 91,813 |
| Dec 24, 2025 | 2,715.00 | 2,871.00 | 2,705.00 | 2,803.00 | 2,803.00 | 3.24% | 147,416 |
| Dec 23, 2025 | 2,760.00 | 2,760.00 | 2,518.00 | 2,715.00 | 2,715.00 | -1.63% | 197,859 |
| Dec 22, 2025 | 2,800.00 | 2,800.00 | 2,571.00 | 2,760.00 | 2,760.00 | -1.08% | 180,134 |
| Dec 21, 2025 | 2,667.00 | 2,800.00 | 2,667.00 | 2,790.00 | 2,790.00 | 4.61% | 200,154 |
| Dec 18, 2025 | 2,574.00 | 2,699.00 | 2,545.00 | 2,667.00 | 2,667.00 | 5.83% | 123,178 |
| Dec 17, 2025 | 2,525.00 | 2,569.00 | 2,477.00 | 2,520.00 | 2,520.00 | 0.48% | 194,929 |
| Dec 16, 2025 | 2,214.00 | 2,531.00 | 2,214.00 | 2,508.00 | 2,508.00 | 12.52% | 188,828 |
| Dec 15, 2025 | 2,002.00 | 2,247.00 | 2,002.00 | 2,229.00 | 2,229.00 | 13.26% | 241,155 |
| Dec 14, 2025 | 1,966.00 | 2,000.00 | 1,913.00 | 1,968.00 | 1,968.00 | 6.96% | 55,428 |
| Dec 11, 2025 | 1,817.00 | 1,860.00 | 1,763.00 | 1,840.00 | 1,840.00 | 1.27% | 48,183 |
| Dec 10, 2025 | 1,817.00 | 1,833.00 | 1,747.00 | 1,817.00 | 1,817.00 | - | 446,954 |
| Dec 9, 2025 | 1,850.00 | 1,849.00 | 1,785.00 | 1,817.00 | 1,817.00 | -1.78% | 55,219 |
| Dec 8, 2025 | 1,880.00 | 1,880.00 | 1,813.00 | 1,850.00 | 1,850.00 | 0.76% | 20,606 |
| Dec 7, 2025 | 1,780.00 | 1,865.00 | 1,760.00 | 1,836.00 | 1,836.00 | 5.52% | 68,099 |
| Dec 4, 2025 | 1,720.00 | 1,770.00 | 1,676.00 | 1,740.00 | 1,740.00 | 3.08% | 31,018 |
| Dec 3, 2025 | 1,690.00 | 1,712.00 | 1,634.00 | 1,688.00 | 1,688.00 | 2.74% | 68,617 |
| Dec 2, 2025 | 1,634.00 | 1,696.00 | 1,623.00 | 1,643.00 | 1,643.00 | 0.55% | 133,826 |
| Dec 1, 2025 | 1,651.00 | 1,661.00 | 1,616.00 | 1,634.00 | 1,634.00 | -1.03% | 35,624 |
| Nov 30, 2025 | 1,600.00 | 1,688.00 | 1,592.00 | 1,651.00 | 1,651.00 | 3.19% | 77,913 |
| Nov 27, 2025 | 1,739.00 | 1,739.00 | 1,583.00 | 1,600.00 | 1,600.00 | -4.13% | 93,572 |
| Nov 26, 2025 | 1,914.00 | 1,930.00 | 1,656.00 | 1,669.00 | 1,669.00 | -12.80% | 143,808 |
| Nov 25, 2025 | 1,961.00 | 1,970.00 | 1,855.00 | 1,914.00 | 1,914.00 | -2.40% | 41,073 |
| Nov 24, 2025 | 1,977.00 | 1,977.00 | 1,921.00 | 1,961.00 | 1,961.00 | -0.81% | 22,015 |
| Nov 23, 2025 | 1,908.00 | 1,990.00 | 1,908.00 | 1,977.00 | 1,977.00 | 3.62% | 14,903 |
| Nov 20, 2025 | 1,846.00 | 1,936.00 | 1,829.00 | 1,908.00 | 1,908.00 | 3.36% | 17,242 |
| Nov 19, 2025 | 1,838.00 | 1,900.00 | 1,806.00 | 1,846.00 | 1,846.00 | 0.44% | 13,563 |
| Nov 18, 2025 | 1,831.00 | 1,840.00 | 1,805.00 | 1,838.00 | 1,838.00 | 0.38% | 93,100 |
| Nov 17, 2025 | 1,850.00 | 1,935.00 | 1,811.00 | 1,831.00 | 1,831.00 | -1.03% | 32,264 |
| Nov 16, 2025 | 1,904.00 | 1,903.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.84% | 22,306 |
| Nov 13, 2025 | 1,999.00 | 1,999.00 | 1,855.00 | 1,904.00 | 1,904.00 | 0.47% | 10,769 |
| Nov 12, 2025 | 1,961.00 | 1,962.00 | 1,876.00 | 1,895.00 | 1,895.00 | -3.37% | 29,339 |
| Nov 11, 2025 | 2,000.00 | 2,041.00 | 1,948.00 | 1,961.00 | 1,961.00 | -1.56% | 30,942 |
| Nov 10, 2025 | 1,999.00 | 2,012.00 | 1,962.00 | 1,992.00 | 1,992.00 | -0.35% | 23,314 |
| Nov 9, 2025 | 2,074.00 | 2,074.00 | 1,969.00 | 1,999.00 | 1,999.00 | - | 23,546 |
| Nov 6, 2025 | 1,961.00 | 1,999.00 | 1,961.00 | 1,999.00 | 1,999.00 | 1.94% | 157,076 |
| Nov 5, 2025 | 2,014.00 | 2,014.00 | 1,909.00 | 1,961.00 | 1,961.00 | -2.63% | 65,802 |
| Nov 4, 2025 | 1,921.00 | 2,015.00 | 1,910.00 | 2,014.00 | 2,014.00 | 4.84% | 83,266 |
| Nov 3, 2025 | 1,883.00 | 1,930.00 | 1,860.00 | 1,921.00 | 1,921.00 | 2.02% | 23,205 |
| Nov 2, 2025 | 1,792.00 | 1,985.00 | 1,799.00 | 1,883.00 | 1,883.00 | 5.08% | 27,053 |