Skip to main content
logo
RP Optical Lab Ltd (TLV:RPOL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,827.00
-272.00 (-6.64%)
At close: Jan 30, 2026

RP Optical Lab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,060.004,077.003,730.003,827.003,827.00-6.64%203,182
Jan 29, 20264,300.004,455.004,008.004,099.004,099.00-4.30%301,692
Jan 28, 20264,120.004,285.004,100.004,283.004,283.003.96%384,218
Jan 27, 20264,020.004,120.004,020.004,120.004,120.002.49%344,609
Jan 26, 20263,850.004,100.003,850.004,020.004,020.006.12%569,009
Jan 23, 20263,800.003,800.003,723.003,788.003,788.001.01%157,020
Jan 22, 20263,800.003,906.003,700.003,750.003,750.002.01%262,196
Jan 21, 20263,800.003,800.003,636.003,676.003,676.00-2.00%271,253
Jan 20, 20263,710.003,751.003,601.003,751.003,751.001.11%262,054
Jan 19, 20263,700.003,754.003,615.003,710.003,710.001.78%465,978
Jan 16, 20263,682.003,748.003,615.003,645.003,645.00-102,466
Jan 15, 20263,830.003,856.003,590.003,645.003,645.00-4.83%338,650
Jan 14, 20263,865.003,869.003,746.003,830.003,830.000.26%454,084
Jan 13, 20263,700.003,829.003,550.003,820.003,820.003.24%366,269
Jan 12, 20263,660.003,739.003,660.003,700.003,700.002.78%425,310
Jan 9, 20263,600.003,610.003,495.003,600.003,600.001.41%95,178
Jan 8, 20263,440.003,572.003,400.003,550.003,550.005.40%324,499
Jan 7, 20263,310.003,400.003,227.003,368.003,368.001.75%304,761
Jan 6, 20263,250.003,339.003,240.003,310.003,310.004.09%327,076
Jan 5, 20263,038.003,199.002,989.003,180.003,180.006.35%625,246
Jan 1, 20262,980.003,030.002,866.002,990.002,990.001.56%149,503
Dec 31, 20252,870.002,980.002,870.002,944.002,944.004.03%348,208
Dec 30, 20252,696.002,880.002,696.002,830.002,830.004.81%226,886
Dec 29, 20252,750.002,807.002,551.002,700.002,700.00-6.57%346,780
Dec 28, 20252,722.002,895.002,722.002,890.002,890.006.17%63,889
Dec 25, 20252,858.002,900.002,681.002,722.002,722.00-2.89%91,813
Dec 24, 20252,715.002,871.002,705.002,803.002,803.003.24%147,416
Dec 23, 20252,760.002,760.002,518.002,715.002,715.00-1.63%197,859
Dec 22, 20252,800.002,800.002,571.002,760.002,760.00-1.08%180,134
Dec 21, 20252,667.002,800.002,667.002,790.002,790.004.61%200,154
Dec 18, 20252,574.002,699.002,545.002,667.002,667.005.83%123,178
Dec 17, 20252,525.002,569.002,477.002,520.002,520.000.48%194,929
Dec 16, 20252,214.002,531.002,214.002,508.002,508.0012.52%188,828
Dec 15, 20252,002.002,247.002,002.002,229.002,229.0013.26%241,155
Dec 14, 20251,966.002,000.001,913.001,968.001,968.006.96%55,428
Dec 11, 20251,817.001,860.001,763.001,840.001,840.001.27%48,183
Dec 10, 20251,817.001,833.001,747.001,817.001,817.00-446,954
Dec 9, 20251,850.001,849.001,785.001,817.001,817.00-1.78%55,219
Dec 8, 20251,880.001,880.001,813.001,850.001,850.000.76%20,606
Dec 7, 20251,780.001,865.001,760.001,836.001,836.005.52%68,099
Dec 4, 20251,720.001,770.001,676.001,740.001,740.003.08%31,018
Dec 3, 20251,690.001,712.001,634.001,688.001,688.002.74%68,617
Dec 2, 20251,634.001,696.001,623.001,643.001,643.000.55%133,826
Dec 1, 20251,651.001,661.001,616.001,634.001,634.00-1.03%35,624
Nov 30, 20251,600.001,688.001,592.001,651.001,651.003.19%77,913
Nov 27, 20251,739.001,739.001,583.001,600.001,600.00-4.13%93,572
Nov 26, 20251,914.001,930.001,656.001,669.001,669.00-12.80%143,808
Nov 25, 20251,961.001,970.001,855.001,914.001,914.00-2.40%41,073
Nov 24, 20251,977.001,977.001,921.001,961.001,961.00-0.81%22,015
Nov 23, 20251,908.001,990.001,908.001,977.001,977.003.62%14,903