Rani Zim Shopping Centers Ltd (TLV:RANI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 491.50
+4.60 (0.94%)
Apr 28, 2026, 5:24 PM IDT
Rani Zim Shopping Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 486.90 | 496.00 | 486.80 | 491.50 | - | 0.94% | 57,210 |
| Apr 27, 2026 | 480.50 | 490.00 | 473.00 | 486.90 | 486.90 | 1.33% | 61,612 |
| Apr 24, 2026 | 485.10 | 493.50 | 476.00 | 480.50 | 480.50 | -0.95% | 112,440 |
| Apr 23, 2026 | 477.00 | 498.00 | 476.20 | 485.10 | 485.10 | 2.49% | 72,174 |
| Apr 20, 2026 | 473.00 | 478.20 | 443.00 | 473.30 | 473.30 | 1.65% | 427,612 |
| Apr 17, 2026 | 450.40 | 470.90 | 450.40 | 465.60 | 465.60 | 3.37% | 77,142 |
| Apr 16, 2026 | 444.80 | 455.00 | 439.00 | 450.40 | 450.40 | 1.56% | 76,671 |
| Apr 15, 2026 | 441.90 | 456.50 | 435.40 | 443.50 | 443.50 | 0.36% | 18,450 |
| Apr 14, 2026 | 439.90 | 457.00 | 436.40 | 441.90 | 441.90 | -3.30% | 55,028 |
| Apr 13, 2026 | 469.30 | 469.30 | 450.90 | 457.00 | 439.91 | -2.62% | 140,030 |
| Apr 10, 2026 | 441.70 | 472.90 | 441.70 | 469.30 | 451.75 | 6.25% | 178,081 |
| Apr 9, 2026 | 429.90 | 461.60 | 423.00 | 441.70 | 425.18 | 2.74% | 624,629 |
| Apr 6, 2026 | 436.10 | 436.10 | 425.70 | 429.90 | 413.82 | -1.42% | 19,584 |
| Apr 3, 2026 | 438.70 | 459.90 | 429.70 | 436.10 | 419.79 | -0.59% | 76,198 |
| Mar 31, 2026 | 424.50 | 441.60 | 423.50 | 438.70 | 422.29 | 3.35% | 17,145 |
| Mar 30, 2026 | 436.00 | 438.70 | 419.50 | 424.50 | 408.63 | -2.64% | 91,097 |
| Mar 27, 2026 | 434.90 | 460.60 | 429.90 | 436.00 | 419.70 | 0.25% | 31,073 |
| Mar 26, 2026 | 427.00 | 450.00 | 427.00 | 434.90 | 418.64 | 1.85% | 60,702 |
| Mar 25, 2026 | 423.80 | 433.30 | 423.80 | 427.00 | 411.03 | 0.76% | 33,307 |
| Mar 24, 2026 | 417.00 | 437.80 | 417.00 | 423.80 | 407.95 | 1.63% | 466,066 |
| Mar 23, 2026 | 443.90 | 435.50 | 410.00 | 417.00 | 401.41 | -6.06% | 338,673 |
| Mar 20, 2026 | 454.90 | 456.20 | 442.70 | 443.90 | 427.30 | -2.42% | 40,758 |
| Mar 19, 2026 | 464.70 | 465.10 | 452.50 | 454.90 | 437.89 | -2.11% | 52,505 |
| Mar 18, 2026 | 472.30 | 481.00 | 462.00 | 464.70 | 447.32 | -1.61% | 280,324 |
| Mar 17, 2026 | 472.20 | 483.00 | 457.00 | 472.30 | 454.64 | 0.02% | 168,904 |
| Mar 16, 2026 | 474.30 | 495.00 | 459.50 | 472.20 | 454.54 | -0.44% | 219,581 |
| Mar 13, 2026 | 483.50 | 483.50 | 469.20 | 474.30 | 456.56 | -0.19% | 25,970 |
| Mar 12, 2026 | 480.40 | 487.90 | 472.00 | 475.20 | 457.43 | -1.08% | 778,331 |
| Mar 11, 2026 | 496.70 | 498.80 | 475.60 | 480.40 | 462.44 | -3.28% | 55,771 |
| Mar 10, 2026 | 507.70 | 516.00 | 495.00 | 496.70 | 478.13 | -2.17% | 64,887 |
| Mar 9, 2026 | 508.20 | 512.50 | 496.00 | 507.70 | 488.71 | -0.10% | 78,117 |
| Mar 6, 2026 | 505.70 | 518.80 | 500.60 | 508.20 | 489.20 | 0.49% | 861,145 |
| Mar 5, 2026 | 495.00 | 514.50 | 495.00 | 505.70 | 486.79 | -0.10% | 54,134 |
| Mar 4, 2026 | 510.00 | 519.80 | 492.50 | 506.20 | 487.27 | -0.75% | 68,039 |
| Mar 2, 2026 | 498.50 | 528.30 | 498.50 | 510.00 | 490.93 | 2.31% | 97,693 |
| Feb 27, 2026 | 496.90 | 511.90 | 485.10 | 498.50 | 479.86 | 0.32% | 67,487 |
| Feb 26, 2026 | 497.90 | 497.90 | 481.10 | 496.90 | 478.32 | -0.20% | 77,413 |
| Feb 25, 2026 | 528.50 | 528.50 | 493.40 | 497.90 | 479.28 | -2.98% | 72,575 |
| Feb 24, 2026 | 514.60 | 516.10 | 490.10 | 513.20 | 494.01 | -0.27% | 118,105 |
| Feb 23, 2026 | 516.00 | 526.00 | 502.50 | 514.60 | 495.36 | -0.27% | 88,712 |
| Feb 20, 2026 | 511.50 | 525.90 | 507.50 | 516.00 | 496.70 | 0.88% | 34,655 |
| Feb 19, 2026 | 504.10 | 511.50 | 493.30 | 511.50 | 492.37 | 1.47% | 130,088 |
| Feb 18, 2026 | 494.60 | 509.00 | 484.40 | 504.10 | 485.25 | 1.92% | 666,417 |
| Feb 17, 2026 | 500.20 | 500.20 | 481.00 | 494.60 | 476.10 | -1.12% | 101,133 |
| Feb 16, 2026 | 500.00 | 510.00 | 496.80 | 500.20 | 481.49 | 1.03% | 263,329 |
| Feb 13, 2026 | 502.90 | 520.00 | 488.60 | 495.10 | 476.59 | -1.55% | 57,780 |
| Feb 12, 2026 | 505.90 | 521.00 | 485.00 | 502.90 | 484.09 | -0.59% | 131,290 |
| Feb 11, 2026 | 512.40 | 520.80 | 501.00 | 505.90 | 486.98 | -1.27% | 27,149 |
| Feb 10, 2026 | 506.10 | 524.60 | 500.40 | 512.40 | 493.24 | 1.24% | 599,632 |
| Feb 9, 2026 | 485.00 | 521.90 | 485.00 | 506.10 | 487.17 | 4.35% | 7,941,961 |
| Feb 6, 2026 | 486.00 | 489.10 | 472.20 | 485.00 | 466.86 | 2.75% | 98,284 |
| Feb 5, 2026 | 497.70 | 523.00 | 472.00 | 472.00 | 454.35 | -5.16% | 1,271,511 |
| Feb 4, 2026 | 499.50 | 500.00 | 481.00 | 497.70 | 479.09 | -0.36% | 113,225 |
| Feb 3, 2026 | 492.50 | 511.00 | 492.00 | 499.50 | 480.82 | 1.42% | 148,445 |
| Feb 2, 2026 | 490.80 | 500.60 | 471.30 | 492.50 | 474.08 | 0.35% | 100,851 |
| Jan 30, 2026 | 500.60 | 500.60 | 486.30 | 490.80 | 472.45 | -1.96% | 29,861 |
| Jan 29, 2026 | 513.90 | 513.90 | 493.00 | 500.60 | 481.88 | -2.59% | 43,562 |
| Jan 28, 2026 | 519.60 | 519.60 | 510.60 | 513.90 | 494.68 | -1.10% | 29,947 |
| Jan 27, 2026 | 515.00 | 522.00 | 511.00 | 519.60 | 500.17 | -0.67% | 28,656 |
| Jan 26, 2026 | 525.60 | 525.60 | 510.90 | 523.10 | 503.54 | -0.48% | 91,936 |
| Jan 23, 2026 | 505.20 | 535.00 | 505.20 | 525.60 | 505.94 | 4.04% | 117,750 |
| Jan 22, 2026 | 501.00 | 511.00 | 501.00 | 505.20 | 486.31 | 0.84% | 78,343 |
| Jan 21, 2026 | 503.00 | 508.60 | 496.20 | 501.00 | 482.26 | -0.40% | 64,031 |
| Jan 20, 2026 | 526.70 | 524.00 | 503.00 | 503.00 | 484.19 | -4.50% | 109,801 |
| Jan 19, 2026 | 533.60 | 551.00 | 523.70 | 526.70 | 507.00 | -1.29% | 71,530 |
| Jan 16, 2026 | 528.00 | 542.30 | 528.00 | 533.60 | 513.65 | 1.08% | 25,823 |
| Jan 15, 2026 | 538.70 | 538.70 | 524.80 | 527.90 | 508.16 | -2.00% | 41,100 |
| Jan 14, 2026 | 551.00 | 551.00 | 529.40 | 538.70 | 518.55 | -0.81% | 95,649 |
| Jan 13, 2026 | 560.30 | 570.00 | 540.00 | 543.10 | 522.79 | -3.07% | 76,109 |
| Jan 12, 2026 | 564.90 | 569.00 | 555.00 | 560.30 | 539.35 | -0.81% | 72,772 |
| Jan 9, 2026 | 560.60 | 569.00 | 560.00 | 564.90 | 543.78 | 0.77% | 20,105 |
| Jan 8, 2026 | 579.10 | 573.90 | 551.10 | 560.60 | 539.64 | -3.19% | 89,734 |
| Jan 7, 2026 | 577.40 | 583.90 | 569.60 | 579.10 | 557.44 | 0.03% | 70,927 |
| Jan 6, 2026 | 577.40 | 585.30 | 573.00 | 578.90 | 557.25 | 0.26% | 80,008 |
| Jan 5, 2026 | 551.10 | 583.70 | 551.10 | 577.40 | 555.81 | 4.77% | 241,178 |
| Jan 1, 2026 | 542.90 | 552.30 | 542.90 | 551.10 | 530.49 | 1.51% | 18,513 |
| Dec 31, 2025 | 532.30 | 544.20 | 532.30 | 542.90 | 522.60 | 1.99% | 1,043,970 |
| Dec 30, 2025 | 516.20 | 539.80 | 509.10 | 532.30 | 512.39 | 2.62% | 75,524 |
| Dec 29, 2025 | 512.90 | 524.70 | 512.90 | 518.70 | 499.30 | 1.13% | 36,469 |
| Dec 28, 2025 | 528.60 | 528.60 | 508.10 | 512.90 | 493.72 | -1.86% | 28,013 |
| Dec 25, 2025 | 545.10 | 545.50 | 515.50 | 522.60 | 503.06 | -4.13% | 118,346 |
| Dec 24, 2025 | 526.00 | 547.50 | 520.00 | 545.10 | 524.72 | 3.63% | 122,608 |
| Dec 23, 2025 | 534.10 | 534.10 | 510.20 | 526.00 | 506.33 | -1.52% | 94,906 |
| Dec 22, 2025 | 529.00 | 537.60 | 521.00 | 534.10 | 514.13 | 0.60% | 83,364 |
| Dec 21, 2025 | 533.30 | 531.80 | 529.00 | 530.90 | 511.05 | -0.45% | 17,347 |
| Dec 18, 2025 | 536.70 | 539.60 | 529.80 | 533.30 | 513.36 | -0.63% | 29,739 |
| Dec 17, 2025 | 535.40 | 542.10 | 532.40 | 536.70 | 516.63 | 0.24% | 17,546 |
| Dec 16, 2025 | 532.20 | 542.20 | 532.20 | 535.40 | 515.38 | 0.60% | 45,177 |
| Dec 15, 2025 | 532.30 | 539.70 | 530.60 | 532.20 | 512.30 | -0.02% | 20,161 |
| Dec 14, 2025 | 542.20 | 544.00 | 529.00 | 532.30 | 512.39 | -1.83% | 18,118 |
| Dec 11, 2025 | 537.60 | 547.50 | 531.50 | 542.20 | 521.92 | 0.86% | 113,279 |
| Dec 10, 2025 | 541.10 | 541.60 | 521.00 | 537.60 | 517.50 | -0.79% | 109,258 |
| Dec 9, 2025 | 544.80 | 550.40 | 539.00 | 541.90 | 521.64 | -0.53% | 97,104 |
| Dec 8, 2025 | 547.20 | 550.30 | 541.90 | 544.80 | 524.43 | -0.44% | 57,633 |
| Dec 7, 2025 | 537.50 | 547.80 | 537.50 | 547.20 | 526.74 | 1.80% | 39,508 |
| Dec 4, 2025 | 546.70 | 548.90 | 534.00 | 537.50 | 517.40 | -1.68% | 47,330 |
| Dec 3, 2025 | 529.50 | 552.50 | 514.70 | 546.70 | 526.26 | 3.25% | 91,119 |
| Dec 2, 2025 | 545.20 | 545.20 | 526.40 | 529.50 | 509.70 | -2.88% | 78,845 |
| Dec 1, 2025 | 549.30 | 549.30 | 543.00 | 545.20 | 524.81 | -0.75% | 163,564 |
| Nov 30, 2025 | 540.90 | 550.00 | 540.90 | 549.30 | 528.76 | 1.55% | 42,740 |