Rimoni Industries Ltd. (TLV:RIMO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 4,908.00
+149.00 (3.13%)
At close: Dec 4, 2025
Rimoni Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4,759.00 | 5,000.00 | 4,819.00 | 4,908.00 | 4,908.00 | 3.13% | 739 |
| Dec 3, 2025 | 4,788.00 | 4,804.00 | 4,699.00 | 4,759.00 | 4,759.00 | -0.61% | 1,085 |
| Dec 2, 2025 | 4,683.00 | 4,823.00 | 4,606.00 | 4,788.00 | 4,788.00 | -0.31% | 1,677 |
| Dec 1, 2025 | 4,817.00 | 4,859.00 | 4,750.00 | 4,803.00 | 4,683.00 | -0.29% | 552 |
| Nov 30, 2025 | 4,790.00 | 4,861.00 | 4,800.00 | 4,817.00 | 4,696.65 | 0.56% | 121 |
| Nov 27, 2025 | 4,798.00 | 4,823.00 | 4,750.00 | 4,790.00 | 4,670.32 | -0.17% | 1,536 |
| Nov 26, 2025 | 4,798.00 | 4,860.00 | 4,790.00 | 4,798.00 | 4,678.12 | - | 3,477 |
| Nov 25, 2025 | 4,866.00 | 4,851.00 | 4,791.00 | 4,798.00 | 4,678.12 | -1.40% | 2,497 |
| Nov 24, 2025 | 4,843.00 | 4,926.00 | 4,843.00 | 4,866.00 | 4,744.43 | 0.47% | 79 |
| Nov 23, 2025 | 4,834.00 | 4,858.00 | 4,791.00 | 4,843.00 | 4,722.00 | 0.19% | 56 |
| Nov 20, 2025 | 4,736.00 | 4,851.00 | 4,789.00 | 4,834.00 | 4,713.23 | 2.07% | 887 |
| Nov 19, 2025 | 4,681.00 | 4,851.00 | 4,679.00 | 4,736.00 | 4,617.67 | 0.23% | 757 |
| Nov 18, 2025 | 4,800.00 | 4,823.00 | 4,600.00 | 4,725.00 | 4,606.95 | -1.56% | 1,558 |
| Nov 17, 2025 | 4,830.00 | 4,850.00 | 4,762.00 | 4,800.00 | 4,680.08 | -0.62% | 4,425 |
| Nov 16, 2025 | 4,858.00 | 4,850.00 | 4,771.00 | 4,830.00 | 4,709.33 | -0.58% | 11,210 |
| Nov 13, 2025 | 4,850.00 | 4,940.00 | 4,825.00 | 4,858.00 | 4,736.63 | 0.16% | 1,164 |
| Nov 12, 2025 | 4,843.00 | 4,877.00 | 4,843.00 | 4,850.00 | 4,728.83 | 0.14% | 316 |
| Nov 11, 2025 | 4,860.00 | 4,939.00 | 4,800.00 | 4,843.00 | 4,722.00 | -1.18% | 1,822 |
| Nov 10, 2025 | 4,933.00 | 4,905.00 | 4,852.00 | 4,901.00 | 4,778.55 | -0.65% | 1,498 |
| Nov 9, 2025 | 4,900.00 | 4,940.00 | 4,900.00 | 4,933.00 | 4,809.75 | 0.65% | 1,352 |
| Nov 6, 2025 | 4,962.00 | 4,964.00 | 4,885.00 | 4,901.00 | 4,778.55 | -1.23% | 5,916 |
| Nov 5, 2025 | 4,979.00 | 4,982.00 | 4,743.00 | 4,962.00 | 4,838.03 | -0.34% | 1,024 |
| Nov 4, 2025 | 5,000.00 | 5,004.00 | 4,950.00 | 4,979.00 | 4,854.60 | -0.42% | 4,082 |
| Nov 3, 2025 | 5,012.00 | 5,050.00 | 4,967.00 | 5,000.00 | 4,875.08 | -0.24% | 2,084 |
| Nov 2, 2025 | 5,052.00 | 5,052.00 | 4,955.00 | 5,012.00 | 4,886.78 | -0.79% | 256 |
| Oct 30, 2025 | 5,065.00 | 5,138.00 | 5,049.00 | 5,052.00 | 4,925.78 | -0.26% | 1,068 |
| Oct 29, 2025 | 5,139.00 | 5,100.00 | 5,052.00 | 5,065.00 | 4,938.45 | -1.44% | 2,474 |
| Oct 28, 2025 | 5,127.00 | 5,145.00 | 5,130.00 | 5,139.00 | 5,010.61 | 0.23% | 1,754 |
| Oct 27, 2025 | 5,105.00 | 5,283.00 | 5,110.00 | 5,127.00 | 4,998.91 | 0.43% | 998 |
| Oct 26, 2025 | 5,105.00 | 5,154.00 | 5,105.00 | 5,105.00 | 4,977.45 | - | 15,753 |
| Oct 23, 2025 | 5,002.00 | 5,265.00 | 5,043.00 | 5,105.00 | 4,977.45 | 2.06% | 216 |
| Oct 22, 2025 | 5,003.00 | 5,003.00 | 4,998.00 | 5,002.00 | 4,877.03 | -0.02% | 1,159 |
| Oct 21, 2025 | 5,082.00 | 5,069.00 | 4,980.00 | 5,003.00 | 4,878.00 | -1.55% | 1,376 |
| Oct 20, 2025 | 5,059.00 | 5,082.00 | 5,082.00 | 5,082.00 | 4,955.03 | 0.45% | 389 |
| Oct 19, 2025 | 5,102.00 | 5,126.00 | 5,020.00 | 5,059.00 | 4,932.60 | -0.84% | 1,313 |
| Oct 16, 2025 | 5,081.00 | 5,147.00 | 5,100.00 | 5,102.00 | 4,974.53 | 0.41% | 886 |
| Oct 15, 2025 | 5,094.00 | 5,298.00 | 4,950.00 | 5,081.00 | 4,954.05 | -0.26% | 1,050 |
| Oct 12, 2025 | 5,160.00 | 5,099.00 | 5,043.00 | 5,094.00 | 4,966.73 | -1.28% | 62 |
| Oct 9, 2025 | 5,169.00 | 5,175.00 | 5,108.00 | 5,160.00 | 5,031.08 | -0.17% | 815 |
| Oct 8, 2025 | 5,139.00 | 5,175.00 | 5,150.00 | 5,169.00 | 5,039.86 | 0.58% | 288 |
| Oct 5, 2025 | 4,995.00 | 5,169.00 | 5,100.00 | 5,139.00 | 5,010.61 | 2.88% | 360 |
| Sep 30, 2025 | 5,000.00 | 5,087.00 | 4,950.00 | 4,995.00 | 4,870.20 | -0.10% | 1,599 |
| Sep 29, 2025 | 5,000.00 | 5,130.00 | 5,000.00 | 5,000.00 | 4,875.08 | - | 8,245 |
| Sep 28, 2025 | 4,922.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,875.08 | 1.58% | 3,258 |
| Sep 25, 2025 | 4,920.00 | 5,000.00 | 4,880.00 | 4,922.00 | 4,799.03 | 0.04% | 85 |
| Sep 21, 2025 | 4,950.00 | 4,950.00 | 4,837.00 | 4,920.00 | 4,797.08 | -0.61% | 1,485 |
| Sep 18, 2025 | 5,044.00 | 4,994.00 | 4,950.00 | 4,950.00 | 4,826.33 | -1.86% | 800 |
| Sep 17, 2025 | 4,988.00 | 5,098.00 | 4,902.00 | 5,044.00 | 4,917.98 | 1.12% | 272 |
| Sep 16, 2025 | 5,030.00 | 5,065.00 | 4,910.00 | 4,988.00 | 4,863.38 | -0.83% | 899 |
| Sep 15, 2025 | 5,065.00 | 5,065.00 | 5,000.00 | 5,030.00 | 4,904.33 | -0.69% | 657 |