Retailors Ltd (TLV:RTLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,524.00
+48.00 (3.25%)
Oct 19, 2026, 4:20 PM IDT
Retailors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,475.00 | 1,564.00 | 1,473.00 | 1,524.00 | 1,524.00 | 3.25% | 57,719 |
| Oct 16, 2026 | 1,454.00 | 1,488.00 | 1,447.00 | 1,476.00 | 1,476.00 | 2.86% | 45,336 |
| Oct 15, 2026 | 1,380.00 | 1,463.00 | 1,368.00 | 1,435.00 | 1,435.00 | 3.02% | 542,944 |
| Oct 14, 2026 | 1,417.00 | 1,446.00 | 1,380.00 | 1,393.00 | 1,393.00 | -1.69% | 44,735 |
| Oct 13, 2026 | 1,314.00 | 1,430.00 | 1,314.00 | 1,417.00 | 1,417.00 | 8.58% | 206,982 |
| Oct 12, 2026 | 1,288.00 | 1,319.00 | 1,233.00 | 1,305.00 | 1,305.00 | 1.32% | 335,703 |
| Oct 9, 2026 | 1,331.00 | 1,355.00 | 1,282.00 | 1,288.00 | 1,288.00 | -3.23% | 56,378 |
| Oct 8, 2026 | 1,371.00 | 1,412.00 | 1,293.00 | 1,331.00 | 1,331.00 | -2.56% | 138,268 |
| Oct 7, 2026 | 1,465.00 | 1,502.00 | 1,344.00 | 1,366.00 | 1,366.00 | -6.76% | 90,511 |
| Oct 6, 2026 | 1,493.00 | 1,493.00 | 1,421.00 | 1,465.00 | 1,465.00 | -0.61% | 66,442 |
| Oct 5, 2026 | 1,612.00 | 1,605.00 | 1,474.00 | 1,474.00 | 1,474.00 | -8.56% | 135,962 |
| Oct 1, 2026 | 1,620.00 | 1,662.00 | 1,600.00 | 1,612.00 | 1,612.00 | -0.49% | 29,048 |
| Sep 30, 2026 | 1,637.00 | 1,677.00 | 1,608.00 | 1,620.00 | 1,620.00 | -0.18% | 26,199 |
| Sep 29, 2026 | 1,625.00 | 1,657.00 | 1,606.00 | 1,623.00 | 1,623.00 | -0.12% | 8,140 |
| Sep 28, 2026 | 1,635.00 | 1,650.00 | 1,601.00 | 1,625.00 | 1,625.00 | -0.61% | 6,983 |
| Sep 24, 2026 | 1,665.00 | 1,665.00 | 1,616.00 | 1,635.00 | 1,635.00 | -1.80% | 43,725 |
| Sep 23, 2026 | 1,716.00 | 1,742.00 | 1,665.00 | 1,665.00 | 1,665.00 | -2.97% | 21,627 |
| Sep 22, 2026 | 1,733.00 | 1,762.00 | 1,669.00 | 1,716.00 | 1,716.00 | -0.98% | 21,922 |
| Sep 17, 2026 | 1,747.00 | 1,800.00 | 1,733.00 | 1,733.00 | 1,733.00 | -1.65% | 72,117 |
| Sep 16, 2026 | 1,780.00 | 1,819.00 | 1,753.00 | 1,762.00 | 1,762.00 | -1.62% | 28,707 |
| Sep 15, 2026 | 1,821.00 | 1,864.00 | 1,764.00 | 1,791.00 | 1,791.00 | -1.65% | 50,615 |
| Sep 14, 2026 | 1,849.00 | 1,941.00 | 1,789.00 | 1,821.00 | 1,821.00 | -1.51% | 41,108 |
| Sep 10, 2026 | 1,949.00 | 1,949.00 | 1,842.00 | 1,849.00 | 1,849.00 | -2.63% | 41,742 |
| Sep 9, 2026 | 1,921.00 | 1,948.00 | 1,867.00 | 1,899.00 | 1,899.00 | -1.15% | 51,915 |
| Sep 8, 2026 | 1,917.00 | 1,985.00 | 1,871.00 | 1,921.00 | 1,921.00 | -3.52% | 79,906 |
| Sep 7, 2026 | 2,010.00 | 2,020.00 | 1,921.00 | 1,991.00 | 1,991.00 | -0.95% | 51,173 |
| Sep 4, 2026 | 1,953.00 | 2,042.00 | 1,944.00 | 2,010.00 | 2,010.00 | 2.92% | 151,037 |
| Sep 3, 2026 | 1,934.00 | 1,978.00 | 1,931.00 | 1,953.00 | 1,953.00 | 0.98% | 45,121 |
| Sep 2, 2026 | 1,922.00 | 1,976.00 | 1,914.00 | 1,934.00 | 1,934.00 | -0.62% | 36,266 |
| Sep 1, 2026 | 1,826.00 | 1,974.00 | 1,826.00 | 1,946.00 | 1,946.00 | 3.02% | 63,683 |
| Aug 31, 2026 | 1,861.00 | 1,933.00 | 1,800.00 | 1,889.00 | 1,889.00 | 0.43% | 670,927 |
| Aug 28, 2026 | 1,940.00 | 1,940.00 | 1,831.00 | 1,881.00 | 1,881.00 | -0.05% | 35,257 |
| Aug 27, 2026 | 1,773.00 | 1,888.00 | 1,741.00 | 1,882.00 | 1,882.00 | 7.42% | 262,074 |
| Aug 26, 2026 | 1,752.00 | 1,764.00 | 1,731.00 | 1,752.00 | 1,752.00 | 0.17% | 124,133 |
| Aug 25, 2026 | 1,789.00 | 1,877.00 | 1,749.00 | 1,749.00 | 1,749.00 | -2.24% | 28,333 |
| Aug 24, 2026 | 1,741.00 | 1,829.00 | 1,730.00 | 1,789.00 | 1,789.00 | 2.76% | 67,226 |
| Aug 21, 2026 | 1,738.00 | 1,824.00 | 1,676.00 | 1,741.00 | 1,741.00 | 0.17% | 32,213 |
| Aug 20, 2026 | 1,700.00 | 1,778.00 | 1,691.00 | 1,738.00 | 1,738.00 | -0.11% | 128,762 |
| Aug 19, 2026 | 1,765.00 | 1,774.00 | 1,685.00 | 1,740.00 | 1,740.00 | -1.42% | 164,013 |
| Aug 18, 2026 | 1,826.00 | 1,838.00 | 1,750.00 | 1,765.00 | 1,765.00 | -4.59% | 123,628 |
| Aug 17, 2026 | 1,884.00 | 2,030.00 | 1,823.00 | 1,850.00 | 1,850.00 | -1.80% | 162,942 |
| Aug 14, 2026 | 1,801.00 | 1,916.00 | 1,794.00 | 1,884.00 | 1,884.00 | 2.11% | 64,462 |
| Aug 13, 2026 | 1,770.00 | 1,900.00 | 1,753.00 | 1,845.00 | 1,845.00 | 0.22% | 224,388 |
| Aug 12, 2026 | 1,925.00 | 1,963.00 | 1,815.00 | 1,841.00 | 1,841.00 | -4.36% | 84,089 |
| Aug 11, 2026 | 1,987.00 | 2,034.00 | 1,865.00 | 1,925.00 | 1,925.00 | -3.12% | 116,196 |
| Aug 10, 2026 | 1,981.00 | 2,014.00 | 1,934.00 | 1,987.00 | 1,987.00 | 0.30% | 40,941 |
| Aug 7, 2026 | 1,940.00 | 2,010.00 | 1,940.00 | 1,981.00 | 1,981.00 | 2.11% | 78,670 |
| Aug 6, 2026 | 2,089.00 | 2,089.00 | 1,940.00 | 1,940.00 | 1,940.00 | -4.86% | 682,693 |
| Aug 5, 2026 | 2,275.00 | 2,275.00 | 2,000.00 | 2,039.00 | 2,039.00 | -3.23% | 176,064 |
| Aug 4, 2026 | 2,291.00 | 2,291.00 | 2,106.00 | 2,107.00 | 2,107.00 | -6.73% | 138,672 |