Rani Zim Shopping Centers Ltd (TLV:RANI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 537.50
-9.20 (-1.68%)
At close: Dec 4, 2025
Rani Zim Shopping Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 546.70 | 548.90 | 534.00 | 537.50 | 537.50 | -1.68% | 47,330 |
| Dec 3, 2025 | 529.50 | 552.50 | 514.70 | 546.70 | 546.70 | 3.25% | 91,119 |
| Dec 2, 2025 | 545.20 | 545.20 | 526.40 | 529.50 | 529.50 | -2.88% | 78,845 |
| Dec 1, 2025 | 549.30 | 549.30 | 543.00 | 545.20 | 545.20 | -0.75% | 163,564 |
| Nov 30, 2025 | 540.90 | 550.00 | 540.90 | 549.30 | 549.30 | 1.55% | 42,740 |
| Nov 27, 2025 | 546.80 | 546.80 | 536.00 | 540.90 | 540.90 | -1.08% | 39,154 |
| Nov 26, 2025 | 574.50 | 580.00 | 530.00 | 546.80 | 546.80 | -4.82% | 139,025 |
| Nov 25, 2025 | 582.00 | 585.80 | 570.60 | 574.50 | 574.50 | -1.29% | 69,601 |
| Nov 24, 2025 | 570.10 | 584.40 | 569.00 | 582.00 | 582.00 | 2.09% | 38,694 |
| Nov 23, 2025 | 580.30 | 580.30 | 560.50 | 570.10 | 570.10 | 0.18% | 31,315 |
| Nov 20, 2025 | 571.20 | 574.00 | 562.10 | 569.10 | 569.10 | -0.37% | 33,209 |
| Nov 19, 2025 | 570.00 | 577.50 | 569.70 | 571.20 | 571.20 | -0.02% | 39,399 |
| Nov 18, 2025 | 574.40 | 578.20 | 570.70 | 571.30 | 571.30 | -0.54% | 28,057 |
| Nov 17, 2025 | 583.00 | 594.00 | 573.10 | 574.40 | 574.40 | -1.44% | 73,503 |
| Nov 16, 2025 | 569.60 | 593.40 | 568.40 | 582.80 | 582.80 | 2.32% | 77,438 |
| Nov 13, 2025 | 553.50 | 575.00 | 553.40 | 569.60 | 569.60 | 3.41% | 155,521 |
| Nov 12, 2025 | 534.20 | 554.20 | 533.00 | 550.80 | 550.80 | 3.11% | 135,940 |
| Nov 11, 2025 | 545.50 | 545.90 | 530.20 | 534.20 | 534.20 | -0.11% | 83,333 |
| Nov 10, 2025 | 543.00 | 555.00 | 525.00 | 534.80 | 534.80 | -1.51% | 127,721 |
| Nov 9, 2025 | 545.00 | 556.40 | 540.00 | 543.00 | 543.00 | -0.37% | 73,486 |
| Nov 6, 2025 | 568.00 | 571.90 | 545.00 | 545.00 | 545.00 | -4.05% | 790,336 |
| Nov 5, 2025 | 579.50 | 579.50 | 566.60 | 568.00 | 568.00 | -1.98% | 163,166 |
| Nov 4, 2025 | 604.40 | 619.50 | 575.50 | 579.50 | 579.50 | -4.12% | 100,770 |
| Nov 3, 2025 | 583.50 | 611.20 | 583.50 | 604.40 | 604.40 | 1.58% | 145,960 |
| Nov 2, 2025 | 576.90 | 599.00 | 575.90 | 595.00 | 595.00 | 3.14% | 147,471 |
| Oct 30, 2025 | 564.00 | 589.20 | 564.00 | 576.90 | 576.90 | 0.19% | 105,112 |
| Oct 29, 2025 | 560.10 | 578.00 | 558.00 | 575.80 | 575.80 | 2.80% | 100,010 |
| Oct 28, 2025 | 567.10 | 571.10 | 556.50 | 560.10 | 560.10 | -1.23% | 103,888 |
| Oct 27, 2025 | 548.70 | 577.50 | 548.70 | 567.10 | 567.10 | 3.35% | 64,525 |
| Oct 26, 2025 | 542.90 | 562.90 | 542.00 | 548.70 | 548.70 | 3.14% | 106,061 |
| Oct 23, 2025 | 525.60 | 532.20 | 522.60 | 532.00 | 532.00 | 1.22% | 85,466 |
| Oct 22, 2025 | 532.10 | 532.10 | 519.60 | 525.60 | 525.60 | -1.22% | 87,357 |
| Oct 21, 2025 | 519.30 | 540.00 | 514.60 | 532.10 | 532.10 | 2.46% | 103,643 |
| Oct 20, 2025 | 529.80 | 530.00 | 512.10 | 519.30 | 519.30 | -1.24% | 91,924 |
| Oct 19, 2025 | 540.00 | 540.00 | 510.00 | 525.80 | 525.80 | 0.25% | 62,970 |
| Oct 16, 2025 | 506.30 | 544.80 | 506.30 | 524.50 | 524.50 | 3.72% | 245,188 |
| Oct 15, 2025 | 531.40 | 538.00 | 505.70 | 505.70 | 505.70 | -4.75% | 439,560 |
| Oct 12, 2025 | 537.10 | 537.10 | 519.50 | 530.90 | 530.90 | -1.15% | 63,280 |
| Oct 9, 2025 | 486.60 | 537.10 | 486.50 | 537.10 | 537.10 | 11.41% | 160,315 |
| Oct 8, 2025 | 504.70 | 504.70 | 478.50 | 482.10 | 482.10 | -4.48% | 118,143 |
| Oct 5, 2025 | 505.00 | 513.50 | 503.00 | 504.70 | 504.70 | -0.06% | 47,781 |
| Sep 30, 2025 | 493.70 | 505.00 | 493.70 | 505.00 | 505.00 | 2.85% | 343,457 |
| Sep 29, 2025 | 479.90 | 492.00 | 472.60 | 491.00 | 491.00 | 2.31% | 263,870 |
| Sep 28, 2025 | 459.60 | 480.00 | 466.00 | 479.90 | 479.90 | 4.42% | 138,728 |
| Sep 25, 2025 | 464.40 | 470.00 | 455.80 | 459.60 | 459.60 | -1.03% | 67,332 |
| Sep 21, 2025 | 474.00 | 474.00 | 459.40 | 464.40 | 464.40 | -2.03% | 50,082 |
| Sep 18, 2025 | 474.90 | 475.00 | 469.60 | 474.00 | 474.00 | -0.19% | 121,236 |
| Sep 17, 2025 | 473.10 | 477.20 | 471.00 | 474.90 | 474.90 | 0.38% | 280,379 |
| Sep 16, 2025 | 469.70 | 476.80 | 462.30 | 473.10 | 473.10 | 0.72% | 73,825 |
| Sep 15, 2025 | 465.70 | 473.60 | 465.70 | 469.70 | 469.70 | 0.86% | 233,889 |
| Sep 14, 2025 | 463.30 | 471.40 | 462.50 | 465.70 | 465.70 | -0.15% | 19,997 |
| Sep 11, 2025 | 474.50 | 474.80 | 463.40 | 466.40 | 466.40 | -1.71% | 55,830 |
| Sep 10, 2025 | 475.30 | 475.30 | 471.20 | 474.50 | 474.50 | -0.17% | 34,899 |
| Sep 9, 2025 | 471.00 | 477.50 | 463.60 | 475.30 | 475.30 | 1.78% | 63,632 |
| Sep 8, 2025 | 468.80 | 470.80 | 465.50 | 467.00 | 467.00 | -0.38% | 54,533 |
| Sep 7, 2025 | 465.00 | 470.90 | 464.80 | 468.80 | 468.80 | 0.82% | 21,268 |
| Sep 4, 2025 | 465.00 | 465.00 | 459.70 | 465.00 | 465.00 | - | 42,698 |
| Sep 3, 2025 | 465.60 | 465.60 | 462.60 | 465.00 | 465.00 | -0.13% | 31,505 |
| Sep 2, 2025 | 484.60 | 484.60 | 462.50 | 465.60 | 465.60 | -2.47% | 58,409 |
| Sep 1, 2025 | 484.60 | 484.10 | 476.50 | 477.40 | 477.40 | -1.49% | 55,893 |
| Aug 31, 2025 | 487.00 | 491.00 | 474.50 | 484.60 | 484.60 | -0.49% | 62,913 |
| Aug 28, 2025 | 492.60 | 492.60 | 466.10 | 487.00 | 487.00 | -1.02% | 162,358 |
| Aug 27, 2025 | 485.90 | 495.00 | 485.60 | 492.00 | 492.00 | 2.86% | 205,581 |
| Aug 26, 2025 | 479.10 | 483.00 | 475.50 | 478.30 | 478.30 | -0.17% | 31,086 |
| Aug 25, 2025 | 482.10 | 486.40 | 476.20 | 479.10 | 479.10 | -0.62% | 52,905 |
| Aug 24, 2025 | 473.80 | 485.50 | 473.80 | 482.10 | 482.10 | 1.75% | 28,750 |
| Aug 21, 2025 | 472.10 | 476.00 | 471.10 | 473.80 | 473.80 | 0.36% | 42,373 |
| Aug 20, 2025 | 477.90 | 477.90 | 470.00 | 472.10 | 472.10 | -1.21% | 34,779 |
| Aug 19, 2025 | 470.80 | 482.90 | 470.80 | 477.90 | 477.90 | 1.51% | 70,336 |
| Aug 18, 2025 | 472.50 | 472.50 | 469.10 | 470.80 | 470.80 | -0.36% | 19,726 |
| Aug 17, 2025 | 469.30 | 473.90 | 469.00 | 472.50 | 472.50 | 0.68% | 11,710 |
| Aug 14, 2025 | 462.30 | 470.90 | 461.90 | 469.30 | 469.30 | 1.51% | 28,829 |
| Aug 13, 2025 | 454.70 | 464.00 | 454.70 | 462.30 | 462.30 | 1.67% | 72,074 |
| Aug 12, 2025 | 454.50 | 466.50 | 453.70 | 454.70 | 454.70 | -1.88% | 130,308 |
| Aug 11, 2025 | 483.50 | 483.50 | 453.10 | 463.40 | 463.40 | -2.09% | 110,737 |
| Aug 10, 2025 | 471.50 | 479.20 | 471.50 | 473.30 | 473.30 | 0.38% | 33,314 |
| Aug 7, 2025 | 485.00 | 489.90 | 471.50 | 471.50 | 471.50 | -2.50% | 776,242 |
| Aug 6, 2025 | 490.40 | 487.90 | 481.20 | 483.60 | 483.60 | -1.39% | 40,293 |
| Aug 5, 2025 | 509.00 | 509.00 | 490.00 | 490.40 | 490.40 | -3.65% | 76,864 |
| Aug 4, 2025 | 509.10 | 515.20 | 503.90 | 509.00 | 509.00 | -0.02% | 584,001 |
| Jul 31, 2025 | 499.20 | 518.00 | 487.10 | 509.10 | 509.10 | 1.98% | 132,502 |
| Jul 30, 2025 | 503.40 | 501.90 | 491.10 | 499.20 | 499.20 | -0.83% | 99,292 |
| Jul 29, 2025 | 502.30 | 503.70 | 500.10 | 503.40 | 503.40 | 0.22% | 127,498 |
| Jul 28, 2025 | 499.90 | 508.70 | 497.50 | 502.30 | 502.30 | 0.48% | 38,140 |
| Jul 27, 2025 | 500.50 | 501.40 | 493.10 | 499.90 | 499.90 | -0.12% | 21,866 |
| Jul 24, 2025 | 492.00 | 503.30 | 491.70 | 500.50 | 500.50 | 1.73% | 97,025 |
| Jul 23, 2025 | 484.60 | 493.30 | 477.90 | 492.00 | 492.00 | 1.53% | 180,777 |
| Jul 22, 2025 | 476.60 | 485.00 | 465.50 | 484.60 | 484.60 | 1.68% | 85,683 |
| Jul 21, 2025 | 454.60 | 479.40 | 453.40 | 476.60 | 476.60 | 4.84% | 133,278 |
| Jul 20, 2025 | 461.90 | 464.20 | 442.00 | 454.60 | 454.60 | -1.58% | 46,508 |
| Jul 17, 2025 | 458.90 | 464.00 | 450.00 | 461.90 | 461.90 | 0.65% | 248,940 |
| Jul 16, 2025 | 462.10 | 462.10 | 447.90 | 458.90 | 458.90 | -0.69% | 92,439 |
| Jul 15, 2025 | 467.10 | 467.10 | 460.60 | 462.10 | 462.10 | -1.07% | 48,550 |
| Jul 14, 2025 | 473.10 | 473.10 | 458.50 | 467.10 | 467.10 | -1.27% | 57,500 |
| Jul 13, 2025 | 486.50 | 487.20 | 467.50 | 473.10 | 473.10 | -2.75% | 49,158 |
| Jul 10, 2025 | 487.70 | 488.90 | 484.00 | 486.50 | 486.50 | -0.25% | 42,577 |
| Jul 9, 2025 | 472.70 | 492.80 | 468.60 | 487.70 | 487.70 | 3.35% | 112,144 |
| Jul 8, 2025 | 489.10 | 491.50 | 469.00 | 471.90 | 471.90 | -3.52% | 1,020,221 |
| Jul 7, 2025 | 496.70 | 499.10 | 478.50 | 489.10 | 489.10 | -1.53% | 129,154 |
| Jul 6, 2025 | 500.00 | 500.00 | 487.50 | 496.70 | 496.70 | 0.34% | 246,017 |