Rami Levi Chain Stores Hashikma Marketing 2006 Ltd (TLV:RMLI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 34,670
+150 (0.43%)
At close: Dec 4, 2025
TLV:RMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34,790.00 | 34,880.00 | 34,300.00 | 34,670.00 | 34,670.00 | 0.43% | 26,034 |
| Dec 3, 2025 | 35,290.00 | 35,500.00 | 34,400.00 | 34,520.00 | 34,520.00 | -1.60% | 11,793 |
| Dec 2, 2025 | 35,190.00 | 35,650.00 | 35,000.00 | 35,080.00 | 35,080.00 | -1.07% | 14,793 |
| Dec 1, 2025 | 35,430.00 | 35,650.00 | 34,800.00 | 35,460.00 | 35,460.00 | -0.39% | 22,975 |
| Nov 30, 2025 | 33,930.00 | 37,000.00 | 33,930.00 | 35,600.00 | 35,600.00 | 4.98% | 43,247 |
| Nov 27, 2025 | 32,250.00 | 34,420.00 | 31,720.00 | 33,910.00 | 33,910.00 | 3.48% | 46,662 |
| Nov 26, 2025 | 32,550.00 | 32,770.00 | 31,990.00 | 32,770.00 | 32,770.00 | 0.68% | 56,203 |
| Nov 25, 2025 | 32,900.00 | 33,060.00 | 31,750.00 | 32,550.00 | 32,550.00 | -1.06% | 34,416 |
| Nov 24, 2025 | 32,950.00 | 33,210.00 | 32,600.00 | 32,900.00 | 32,900.00 | -0.15% | 22,298 |
| Nov 23, 2025 | 33,800.00 | 33,800.00 | 32,540.00 | 32,950.00 | 32,950.00 | -1.38% | 9,509 |
| Nov 20, 2025 | 33,360.00 | 33,630.00 | 32,930.00 | 33,410.00 | 33,410.00 | -0.27% | 36,874 |
| Nov 19, 2025 | 33,090.00 | 33,740.00 | 32,950.00 | 33,500.00 | 33,500.00 | 1.24% | 26,239 |
| Nov 18, 2025 | 32,980.00 | 33,450.00 | 32,930.00 | 33,090.00 | 33,090.00 | -0.93% | 35,149 |
| Nov 17, 2025 | 33,950.00 | 34,230.00 | 33,120.00 | 33,400.00 | 33,400.00 | -1.62% | 26,219 |
| Nov 16, 2025 | 33,000.00 | 33,950.00 | 32,860.00 | 33,950.00 | 33,950.00 | 1.16% | 16,139 |
| Nov 13, 2025 | 32,980.00 | 33,650.00 | 32,840.00 | 33,560.00 | 33,560.00 | 1.76% | 136,823 |
| Nov 12, 2025 | 31,180.00 | 33,980.00 | 31,170.00 | 32,980.00 | 32,980.00 | 5.81% | 313,012 |
| Nov 11, 2025 | 30,650.00 | 31,170.00 | 30,570.00 | 31,170.00 | 31,170.00 | 1.70% | 30,596 |
| Nov 10, 2025 | 30,330.00 | 30,680.00 | 30,120.00 | 30,650.00 | 30,650.00 | 1.06% | 13,182 |
| Nov 9, 2025 | 30,500.00 | 30,680.00 | 30,060.00 | 30,330.00 | 30,330.00 | -0.23% | 12,910 |
| Nov 6, 2025 | 30,110.00 | 30,550.00 | 30,000.00 | 30,400.00 | 30,400.00 | 0.96% | 58,902 |
| Nov 5, 2025 | 30,000.00 | 30,360.00 | 29,610.00 | 30,110.00 | 30,110.00 | -0.69% | 14,063 |
| Nov 4, 2025 | 30,680.00 | 30,680.00 | 30,150.00 | 30,320.00 | 30,320.00 | -0.66% | 15,570 |
| Nov 3, 2025 | 31,230.00 | 31,230.00 | 30,450.00 | 30,520.00 | 30,520.00 | -2.27% | 25,672 |
| Nov 2, 2025 | 30,630.00 | 31,310.00 | 30,480.00 | 31,230.00 | 31,230.00 | 1.96% | 4,879 |
| Oct 30, 2025 | 31,010.00 | 31,010.00 | 30,300.00 | 30,630.00 | 30,630.00 | -1.23% | 31,613 |
| Oct 29, 2025 | 30,510.00 | 31,160.00 | 30,510.00 | 31,010.00 | 31,010.00 | 1.64% | 40,837 |
| Oct 28, 2025 | 29,700.00 | 30,670.00 | 29,510.00 | 30,510.00 | 30,510.00 | 2.73% | 72,156 |
| Oct 27, 2025 | 30,260.00 | 30,290.00 | 29,700.00 | 29,700.00 | 29,700.00 | -1.85% | 22,594 |
| Oct 26, 2025 | 30,060.00 | 30,470.00 | 29,990.00 | 30,260.00 | 30,260.00 | 0.67% | 5,109 |
| Oct 23, 2025 | 29,540.00 | 30,140.00 | 29,370.00 | 30,060.00 | 30,060.00 | 1.76% | 21,317 |
| Oct 22, 2025 | 29,710.00 | 29,910.00 | 29,540.00 | 29,540.00 | 29,540.00 | -0.57% | 28,627 |
| Oct 21, 2025 | 30,290.00 | 30,290.00 | 29,690.00 | 29,710.00 | 29,710.00 | -1.91% | 23,515 |
| Oct 20, 2025 | 30,300.00 | 30,550.00 | 30,230.00 | 30,290.00 | 30,290.00 | -0.03% | 17,176 |
| Oct 19, 2025 | 30,440.00 | 30,480.00 | 30,220.00 | 30,300.00 | 30,300.00 | -0.43% | 19,311 |
| Oct 16, 2025 | 30,720.00 | 30,960.00 | 30,320.00 | 30,430.00 | 30,430.00 | 0.03% | 23,835 |
| Oct 15, 2025 | 30,350.00 | 30,630.00 | 30,010.00 | 30,420.00 | 30,420.00 | 0.23% | 28,370 |
| Oct 12, 2025 | 30,810.00 | 30,840.00 | 30,080.00 | 30,350.00 | 30,350.00 | -1.78% | 8,046 |
| Oct 9, 2025 | 30,090.00 | 30,900.00 | 30,090.00 | 30,900.00 | 30,900.00 | 3.41% | 19,939 |
| Oct 8, 2025 | 29,510.00 | 29,880.00 | 29,260.00 | 29,880.00 | 29,880.00 | 1.29% | 15,568 |
| Oct 5, 2025 | 30,310.00 | 31,300.00 | 29,500.00 | 29,500.00 | 29,500.00 | -3.37% | 21,090 |
| Sep 30, 2025 | 30,000.00 | 30,740.00 | 29,890.00 | 30,530.00 | 30,530.00 | 3.07% | 23,306 |
| Sep 29, 2025 | 29,910.00 | 30,290.00 | 29,610.00 | 29,620.00 | 29,620.00 | -1.10% | 27,943 |
| Sep 28, 2025 | 29,000.00 | 29,960.00 | 28,990.00 | 29,950.00 | 29,950.00 | 2.92% | 11,049 |
| Sep 25, 2025 | 29,690.00 | 29,690.00 | 28,900.00 | 29,100.00 | 29,100.00 | -0.51% | 67,232 |
| Sep 21, 2025 | 29,990.00 | 30,000.00 | 29,160.00 | 29,250.00 | 29,250.00 | -1.05% | 12,284 |
| Sep 18, 2025 | 28,660.00 | 29,620.00 | 28,660.00 | 29,560.00 | 29,560.00 | 2.57% | 21,791 |
| Sep 17, 2025 | 29,400.00 | 29,640.00 | 28,820.00 | 28,820.00 | 28,820.00 | -1.84% | 35,572 |
| Sep 16, 2025 | 29,070.00 | 29,380.00 | 28,480.00 | 29,360.00 | 29,360.00 | 1.00% | 45,240 |
| Sep 15, 2025 | 29,210.00 | 29,570.00 | 28,900.00 | 29,070.00 | 29,070.00 | -0.51% | 28,903 |