RP Optical Lab Ltd (TLV:RPOL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 2,078.00
+41.00 (2.01%)
At close: Sep 25, 2025
RP Optical Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2,037.00 | 2,116.00 | 1,908.00 | 2,078.00 | 2,078.00 | 2.01% | 72,080 |
| Sep 21, 2025 | 2,014.00 | 2,084.00 | 2,023.00 | 2,037.00 | 2,037.00 | 1.14% | 23,660 |
| Sep 18, 2025 | 2,008.00 | 2,085.00 | 2,006.00 | 2,014.00 | 2,014.00 | 0.30% | 71,616 |
| Sep 17, 2025 | 2,039.00 | 2,087.00 | 1,995.00 | 2,008.00 | 2,008.00 | -1.52% | 62,045 |
| Sep 16, 2025 | 2,100.00 | 2,100.00 | 1,915.00 | 2,039.00 | 2,039.00 | -3.04% | 106,304 |
| Sep 15, 2025 | 2,260.00 | 2,302.00 | 2,000.00 | 2,103.00 | 2,103.00 | -6.66% | 57,738 |
| Sep 14, 2025 | 2,280.00 | 2,292.00 | 2,141.00 | 2,253.00 | 2,253.00 | 0.40% | 48,708 |
| Sep 11, 2025 | 2,237.00 | 2,279.00 | 2,187.00 | 2,244.00 | 2,244.00 | 0.54% | 127,502 |
| Sep 10, 2025 | 2,172.00 | 2,235.00 | 2,170.00 | 2,232.00 | 2,232.00 | 4.25% | 180,678 |
| Sep 9, 2025 | 2,150.00 | 2,159.00 | 2,091.00 | 2,141.00 | 2,141.00 | 3.08% | 218,360 |
| Sep 8, 2025 | 2,049.00 | 2,082.00 | 2,022.00 | 2,077.00 | 2,077.00 | 3.13% | 97,420 |
| Sep 7, 2025 | 2,018.00 | 2,035.00 | 1,944.00 | 2,014.00 | 2,014.00 | 4.84% | 93,027 |
| Sep 4, 2025 | 1,878.00 | 1,949.00 | 1,850.00 | 1,921.00 | 1,921.00 | 4.69% | 155,413 |
| Sep 3, 2025 | 1,740.00 | 1,875.00 | 1,730.00 | 1,835.00 | 1,835.00 | 5.40% | 246,256 |
| Sep 2, 2025 | 1,808.00 | 1,828.00 | 1,735.00 | 1,741.00 | 1,741.00 | -6.15% | 171,308 |
| Sep 1, 2025 | 1,979.00 | 1,979.00 | 1,811.00 | 1,855.00 | 1,855.00 | -3.69% | 86,038 |
| Aug 31, 2025 | 1,879.00 | 1,949.00 | 1,879.00 | 1,926.00 | 1,926.00 | 2.50% | 20,389 |
| Aug 28, 2025 | 2,097.00 | 2,145.00 | 1,850.00 | 1,879.00 | 1,879.00 | -8.52% | 209,073 |
| Aug 27, 2025 | 2,006.00 | 2,058.00 | 1,950.00 | 2,054.00 | 2,054.00 | 2.39% | 59,215 |
| Aug 26, 2025 | 2,145.00 | 2,146.00 | 1,888.00 | 2,006.00 | 2,006.00 | -6.48% | 197,840 |
| Aug 25, 2025 | 2,245.00 | 2,261.00 | 2,135.00 | 2,145.00 | 2,145.00 | -4.45% | 161,031 |
| Aug 24, 2025 | 2,240.00 | 2,297.00 | 2,240.00 | 2,245.00 | 2,245.00 | 0.54% | 44,643 |
| Aug 21, 2025 | 2,233.00 | 2,288.00 | 2,180.00 | 2,233.00 | 2,233.00 | - | 55,536 |
| Aug 20, 2025 | 2,350.00 | 2,390.00 | 2,220.00 | 2,233.00 | 2,233.00 | -3.04% | 110,721 |
| Aug 19, 2025 | 2,285.00 | 2,338.00 | 2,230.00 | 2,303.00 | 2,303.00 | 3.88% | 300,386 |
| Aug 18, 2025 | 2,147.00 | 2,295.00 | 2,147.00 | 2,217.00 | 2,217.00 | 5.37% | 134,581 |
| Aug 17, 2025 | 2,100.00 | 2,150.00 | 2,052.00 | 2,104.00 | 2,104.00 | 3.54% | 79,698 |
| Aug 14, 2025 | 1,938.00 | 2,069.00 | 1,900.00 | 2,032.00 | 2,032.00 | 4.85% | 56,522 |
| Aug 13, 2025 | 1,858.00 | 1,940.00 | 1,858.00 | 1,938.00 | 1,938.00 | 4.31% | 47,247 |
| Aug 12, 2025 | 1,914.00 | 1,934.00 | 1,843.00 | 1,858.00 | 1,858.00 | -2.93% | 48,641 |
| Aug 11, 2025 | 1,943.00 | 2,000.00 | 1,900.00 | 1,914.00 | 1,914.00 | 1.27% | 59,347 |
| Aug 10, 2025 | 1,932.00 | 1,968.00 | 1,790.00 | 1,890.00 | 1,890.00 | -0.79% | 37,810 |
| Aug 7, 2025 | 1,766.00 | 1,949.00 | 1,756.00 | 1,905.00 | 1,905.00 | 12.26% | 186,497 |
| Aug 6, 2025 | 1,749.00 | 1,749.00 | 1,676.00 | 1,697.00 | 1,697.00 | 0.95% | 51,611 |
| Aug 5, 2025 | 1,683.00 | 1,750.00 | 1,671.00 | 1,681.00 | 1,681.00 | -0.12% | 84,705 |
| Aug 4, 2025 | 1,680.00 | 1,689.00 | 1,640.00 | 1,683.00 | 1,683.00 | 0.66% | 67,989 |
| Jul 31, 2025 | 1,678.00 | 1,690.00 | 1,660.00 | 1,672.00 | 1,672.00 | 0.24% | 35,394 |
| Jul 30, 2025 | 1,682.00 | 1,715.00 | 1,662.00 | 1,668.00 | 1,668.00 | -0.83% | 22,621 |
| Jul 29, 2025 | 1,666.00 | 1,728.00 | 1,666.00 | 1,682.00 | 1,682.00 | 0.18% | 35,573 |
| Jul 28, 2025 | 1,712.00 | 1,712.00 | 1,664.00 | 1,679.00 | 1,679.00 | -1.93% | 45,524 |
| Jul 27, 2025 | 1,729.00 | 1,730.00 | 1,660.00 | 1,712.00 | 1,712.00 | -0.98% | 60,654 |
| Jul 24, 2025 | 1,756.00 | 1,762.00 | 1,689.00 | 1,729.00 | 1,729.00 | -1.54% | 106,094 |
| Jul 23, 2025 | 1,777.00 | 1,785.00 | 1,734.00 | 1,756.00 | 1,756.00 | 0.40% | 72,313 |
| Jul 22, 2025 | 1,791.00 | 1,815.00 | 1,701.00 | 1,749.00 | 1,749.00 | 0.46% | 145,508 |
| Jul 21, 2025 | 1,754.00 | 1,754.00 | 1,732.00 | 1,741.00 | 1,741.00 | 1.10% | 45,619 |
| Jul 20, 2025 | 1,690.00 | 1,800.00 | 1,688.00 | 1,722.00 | 1,722.00 | 2.01% | 81,027 |
| Jul 17, 2025 | 1,620.00 | 1,688.00 | 1,608.00 | 1,688.00 | 1,688.00 | 4.71% | 459,032 |
| Jul 16, 2025 | 1,560.00 | 1,620.00 | 1,560.00 | 1,612.00 | 1,612.00 | 4.00% | 171,563 |
| Jul 15, 2025 | 1,530.00 | 1,609.00 | 1,530.00 | 1,550.00 | 1,550.00 | 3.33% | 210,514 |
| Jul 14, 2025 | 1,480.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 3.81% | 195,706 |