RP Optical Lab Ltd (TLV:RPOL)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,143.00
-7.00 (-0.22%)
Oct 1, 2026, 2:24 PM IDT
RP Optical Lab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,150.00 | 3,256.00 | 3,134.00 | 3,143.00 | 3,143.00 | -0.22% | 171,385 |
| Sep 30, 2026 | 3,035.00 | 3,203.00 | 3,000.00 | 3,150.00 | 3,150.00 | 3.79% | 147,275 |
| Sep 29, 2026 | 2,910.00 | 3,062.00 | 2,910.00 | 3,035.00 | 3,035.00 | 3.06% | 114,639 |
| Sep 28, 2026 | 2,857.00 | 2,982.00 | 2,851.00 | 2,945.00 | 2,945.00 | - | 73,845 |
| Sep 24, 2026 | 2,932.00 | 2,965.00 | 2,835.00 | 2,945.00 | 2,945.00 | 0.44% | 252,573 |
| Sep 23, 2026 | 2,918.00 | 3,000.00 | 2,778.00 | 2,932.00 | 2,932.00 | 0.48% | 192,956 |
| Sep 22, 2026 | 2,897.00 | 2,960.00 | 2,842.00 | 2,918.00 | 2,918.00 | 2.28% | 106,517 |
| Sep 17, 2026 | 2,885.00 | 2,994.00 | 2,826.00 | 2,853.00 | 2,853.00 | - | 315,964 |
| Sep 16, 2026 | 2,868.00 | 2,948.00 | 2,810.00 | 2,853.00 | 2,853.00 | -0.52% | 295,892 |
| Sep 15, 2026 | 2,928.00 | 2,930.00 | 2,821.00 | 2,868.00 | 2,868.00 | -2.05% | 151,722 |
| Sep 14, 2026 | 3,080.00 | 3,093.00 | 2,921.00 | 2,928.00 | 2,928.00 | -4.94% | 220,361 |
| Sep 10, 2026 | 3,211.00 | 3,280.00 | 3,054.00 | 3,080.00 | 3,080.00 | -3.27% | 155,688 |
| Sep 9, 2026 | 3,371.00 | 3,403.00 | 3,184.00 | 3,184.00 | 3,184.00 | -5.55% | 108,059 |
| Sep 8, 2026 | 3,430.00 | 3,471.00 | 3,334.00 | 3,371.00 | 3,371.00 | -2.15% | 64,783 |
| Sep 7, 2026 | 3,352.00 | 3,516.00 | 3,325.00 | 3,445.00 | 3,445.00 | 2.77% | 118,170 |
| Sep 4, 2026 | 3,535.00 | 3,560.00 | 3,331.00 | 3,352.00 | 3,352.00 | -5.18% | 170,586 |
| Sep 3, 2026 | 3,673.00 | 3,678.00 | 3,481.00 | 3,535.00 | 3,535.00 | -3.76% | 158,245 |
| Sep 2, 2026 | 3,563.00 | 3,677.00 | 3,510.00 | 3,673.00 | 3,673.00 | 3.09% | 126,099 |
| Sep 1, 2026 | 3,571.00 | 3,600.00 | 3,502.00 | 3,563.00 | 3,563.00 | -0.22% | 99,164 |
| Aug 31, 2026 | 3,500.00 | 3,571.00 | 3,348.00 | 3,571.00 | 3,571.00 | 2.03% | 569,103 |
| Aug 28, 2026 | 3,400.00 | 3,540.00 | 3,400.00 | 3,500.00 | 3,500.00 | 1.51% | 126,970 |
| Aug 27, 2026 | 3,448.00 | 3,451.00 | 3,380.00 | 3,448.00 | 3,448.00 | - | 102,561 |
| Aug 26, 2026 | 3,373.00 | 3,482.00 | 3,269.00 | 3,448.00 | 3,448.00 | 2.22% | 154,207 |
| Aug 25, 2026 | 3,348.00 | 3,445.00 | 3,292.00 | 3,373.00 | 3,373.00 | 0.75% | 71,653 |
| Aug 24, 2026 | 3,444.00 | 3,444.00 | 3,348.00 | 3,348.00 | 3,348.00 | -2.79% | 64,267 |
| Aug 21, 2026 | 3,500.00 | 3,500.00 | 3,380.00 | 3,444.00 | 3,444.00 | -0.84% | 176,769 |
| Aug 20, 2026 | 3,581.00 | 3,879.00 | 3,473.00 | 3,473.00 | 3,473.00 | -0.46% | 94,555 |
| Aug 19, 2026 | 3,481.00 | 3,648.00 | 3,424.00 | 3,489.00 | 3,489.00 | -0.51% | 91,087 |
| Aug 18, 2026 | 3,517.00 | 3,519.00 | 3,440.00 | 3,507.00 | 3,507.00 | -0.28% | 149,441 |
| Aug 17, 2026 | 3,650.00 | 3,693.00 | 3,452.00 | 3,517.00 | 3,517.00 | -2.44% | 154,490 |
| Aug 14, 2026 | 3,588.00 | 3,697.00 | 3,566.00 | 3,605.00 | 3,605.00 | 0.47% | 74,509 |
| Aug 13, 2026 | 3,570.00 | 3,662.00 | 3,426.00 | 3,588.00 | 3,588.00 | 0.50% | 99,395 |
| Aug 12, 2026 | 3,623.00 | 3,685.00 | 3,448.00 | 3,570.00 | 3,570.00 | -1.46% | 392,484 |
| Aug 11, 2026 | 3,916.00 | 3,916.00 | 3,623.00 | 3,623.00 | 3,623.00 | -7.48% | 250,218 |
| Aug 10, 2026 | 3,910.00 | 4,060.00 | 3,877.00 | 3,916.00 | 3,916.00 | 0.15% | 96,750 |
| Aug 7, 2026 | 4,000.00 | 4,010.00 | 3,868.00 | 3,910.00 | 3,910.00 | -1.01% | 68,562 |
| Aug 6, 2026 | 4,006.00 | 4,137.00 | 3,928.00 | 3,950.00 | 3,950.00 | -1.40% | 1,563,255 |
| Aug 5, 2026 | 4,119.00 | 4,250.00 | 3,923.00 | 4,006.00 | 4,006.00 | -2.01% | 156,580 |
| Aug 4, 2026 | 3,968.00 | 4,088.00 | 3,876.00 | 4,088.00 | 4,088.00 | 3.02% | 100,193 |
| Aug 3, 2026 | 4,053.00 | 4,198.00 | 3,946.00 | 3,968.00 | 3,968.00 | -2.00% | 85,983 |
| Jul 31, 2026 | 4,149.00 | 4,197.00 | 3,901.00 | 4,049.00 | 4,049.00 | 0.12% | 85,989 |
| Jul 30, 2026 | 3,965.00 | 4,150.00 | 3,916.00 | 4,044.00 | 4,044.00 | 1.99% | 284,811 |
| Jul 29, 2026 | 4,152.00 | 4,152.00 | 3,925.00 | 3,965.00 | 3,965.00 | -4.50% | 139,675 |
| Jul 28, 2026 | 4,505.00 | 4,505.00 | 4,112.00 | 4,152.00 | 4,152.00 | -7.84% | 108,920 |
| Jul 27, 2026 | 4,740.00 | 4,842.00 | 4,505.00 | 4,505.00 | 4,505.00 | -4.96% | 279,455 |
| Jul 24, 2026 | 4,381.00 | 4,740.00 | 4,374.00 | 4,740.00 | 4,740.00 | 6.66% | 161,923 |
| Jul 22, 2026 | 4,461.00 | 4,522.00 | 4,252.00 | 4,444.00 | 4,444.00 | 1.00% | 257,490 |
| Jul 21, 2026 | 4,280.00 | 4,400.00 | 4,177.00 | 4,400.00 | 4,400.00 | 4.81% | 119,256 |
| Jul 20, 2026 | 4,084.00 | 4,227.00 | 3,981.00 | 4,198.00 | 4,198.00 | 2.67% | 85,968 |
| Jul 17, 2026 | 4,129.00 | 4,129.00 | 3,978.00 | 4,089.00 | 4,089.00 | -0.07% | 80,838 |