Ratio Energies - Limited Partnership (TLV:RATI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 455.00
+3.60 (0.80%)
Apr 28, 2026, 5:24 PM IDT
TLV:RATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 451.40 | 457.40 | 443.30 | 455.00 | 455.00 | 0.80% | 1,439,776 |
| Apr 27, 2026 | 448.00 | 458.50 | 448.00 | 451.40 | 451.40 | 0.76% | 857,010 |
| Apr 24, 2026 | 443.20 | 452.00 | 443.20 | 448.00 | 448.00 | 0.07% | 1,476,234 |
| Apr 23, 2026 | 434.00 | 447.70 | 429.00 | 447.70 | 447.70 | 3.16% | 4,138,773 |
| Apr 20, 2026 | 445.40 | 446.20 | 416.20 | 434.00 | 434.00 | -2.56% | 3,198,731 |
| Apr 17, 2026 | 447.80 | 451.50 | 441.10 | 445.40 | 445.40 | 0.79% | 982,347 |
| Apr 16, 2026 | 449.60 | 454.60 | 441.00 | 441.90 | 441.90 | -2.88% | 1,742,637 |
| Apr 15, 2026 | 456.10 | 458.70 | 451.00 | 455.00 | 455.00 | -0.24% | 845,611 |
| Apr 14, 2026 | 452.30 | 456.50 | 451.00 | 456.10 | 456.10 | -0.15% | 949,084 |
| Apr 13, 2026 | 440.00 | 457.80 | 440.00 | 456.80 | 456.80 | 2.15% | 1,143,565 |
| Apr 10, 2026 | 445.40 | 447.20 | 439.10 | 447.20 | 447.20 | 0.40% | 1,074,817 |
| Apr 9, 2026 | 459.50 | 460.00 | 444.10 | 445.40 | 445.40 | -2.05% | 2,080,659 |
| Apr 6, 2026 | 453.00 | 457.40 | 445.00 | 454.70 | 454.70 | -0.94% | 1,732,344 |
| Apr 3, 2026 | 444.20 | 459.00 | 437.90 | 459.00 | 459.00 | 5.52% | 1,213,580 |
| Mar 31, 2026 | 420.00 | 436.00 | 417.90 | 435.00 | 435.00 | 2.09% | 4,262,139 |
| Mar 30, 2026 | 437.50 | 437.50 | 422.30 | 426.10 | 414.90 | -2.09% | 3,306,970 |
| Mar 27, 2026 | 432.40 | 437.60 | 432.40 | 435.20 | 423.77 | -0.55% | 1,409,939 |
| Mar 26, 2026 | 437.60 | 438.20 | 431.20 | 437.60 | 426.10 | - | 1,436,075 |
| Mar 25, 2026 | 440.00 | 445.10 | 428.00 | 437.60 | 426.10 | -0.02% | 1,892,190 |
| Mar 24, 2026 | 431.00 | 458.50 | 430.10 | 437.70 | 426.20 | 1.60% | 1,414,727 |
| Mar 23, 2026 | 444.50 | 448.50 | 430.10 | 430.80 | 419.48 | -3.10% | 2,118,866 |
| Mar 20, 2026 | 446.40 | 453.00 | 439.00 | 444.60 | 432.92 | -0.40% | 572,080 |
| Mar 19, 2026 | 445.00 | 460.00 | 437.50 | 446.40 | 434.67 | 2.29% | 1,028,520 |
| Mar 18, 2026 | 441.90 | 467.00 | 430.00 | 436.40 | 424.93 | -0.37% | 7,117,202 |
| Mar 17, 2026 | 444.00 | 446.30 | 433.50 | 438.00 | 426.49 | - | 3,349,910 |
| Mar 16, 2026 | 455.00 | 461.90 | 437.00 | 438.00 | 426.49 | -3.93% | 1,995,277 |
| Mar 13, 2026 | 462.00 | 467.70 | 455.00 | 455.90 | 443.92 | -1.11% | 746,294 |
| Mar 12, 2026 | 474.40 | 481.00 | 461.00 | 461.00 | 448.89 | -1.52% | 1,412,361 |
| Mar 11, 2026 | 489.00 | 492.50 | 465.50 | 468.10 | 455.80 | -4.27% | 1,547,172 |
| Mar 10, 2026 | 515.80 | 516.00 | 485.00 | 489.00 | 476.15 | -5.96% | 2,171,116 |
| Mar 9, 2026 | 519.80 | 535.00 | 506.70 | 520.00 | 506.34 | 0.04% | 3,031,086 |
| Mar 6, 2026 | 509.90 | 519.80 | 500.00 | 519.80 | 506.14 | 2.52% | 895,289 |
| Mar 5, 2026 | 495.00 | 507.00 | 490.20 | 507.00 | 493.68 | 2.76% | 1,748,424 |
| Mar 4, 2026 | 492.90 | 495.70 | 483.60 | 493.40 | 480.44 | 2.03% | 2,058,213 |
| Mar 2, 2026 | 448.00 | 483.60 | 447.70 | 483.60 | 470.89 | 9.91% | 2,866,153 |
| Feb 27, 2026 | 446.20 | 455.20 | 439.30 | 440.00 | 428.44 | -2.22% | 1,402,701 |
| Feb 26, 2026 | 457.20 | 459.60 | 444.00 | 450.00 | 438.18 | -1.57% | 1,515,719 |
| Feb 25, 2026 | 460.00 | 464.90 | 446.90 | 457.20 | 445.19 | -0.61% | 1,921,434 |
| Feb 24, 2026 | 469.00 | 473.30 | 455.00 | 460.00 | 447.91 | -2.75% | 1,766,235 |
| Feb 23, 2026 | 473.00 | 487.00 | 464.80 | 473.00 | 460.57 | - | 790,181 |
| Feb 20, 2026 | 489.90 | 489.90 | 472.30 | 473.00 | 460.57 | -0.55% | 1,245,729 |
| Feb 19, 2026 | 481.40 | 482.30 | 471.60 | 475.60 | 463.10 | -1.20% | 1,385,417 |
| Feb 18, 2026 | 486.50 | 488.90 | 476.00 | 481.40 | 468.75 | -1.05% | 1,419,303 |
| Feb 17, 2026 | 490.50 | 492.20 | 482.40 | 486.50 | 473.72 | -0.82% | 1,082,560 |
| Feb 16, 2026 | 503.80 | 504.10 | 489.20 | 490.50 | 477.61 | -2.64% | 1,342,786 |
| Feb 13, 2026 | 500.00 | 503.80 | 494.00 | 503.80 | 490.56 | 0.26% | 665,849 |
| Feb 12, 2026 | 492.10 | 504.00 | 492.10 | 502.50 | 489.30 | 0.96% | 1,371,587 |
| Feb 11, 2026 | 499.00 | 503.50 | 493.50 | 497.70 | 484.62 | -1.13% | 1,251,143 |
| Feb 10, 2026 | 489.80 | 503.40 | 485.30 | 503.40 | 490.17 | 3.16% | 2,236,097 |
| Feb 9, 2026 | 478.10 | 489.90 | 477.20 | 488.00 | 475.18 | 2.03% | 1,370,557 |
| Feb 6, 2026 | 482.80 | 490.00 | 478.10 | 478.30 | 465.73 | -0.93% | 464,948 |
| Feb 5, 2026 | 496.50 | 496.50 | 481.60 | 482.80 | 470.11 | -2.76% | 4,047,859 |
| Feb 4, 2026 | 499.00 | 499.00 | 485.00 | 496.50 | 483.45 | -0.20% | 1,061,909 |
| Feb 3, 2026 | 494.20 | 499.80 | 492.20 | 497.50 | 484.43 | 1.08% | 1,633,371 |
| Feb 2, 2026 | 483.00 | 493.90 | 451.00 | 492.20 | 479.27 | 0.76% | 1,517,003 |
| Jan 30, 2026 | 487.50 | 491.90 | 484.90 | 488.50 | 475.66 | 0.21% | 716,514 |
| Jan 29, 2026 | 485.00 | 487.50 | 480.70 | 487.50 | 474.69 | 0.52% | 1,184,341 |
| Jan 28, 2026 | 487.00 | 491.70 | 482.10 | 485.00 | 472.26 | -0.41% | 2,849,347 |
| Jan 27, 2026 | 489.80 | 493.00 | 483.80 | 487.00 | 474.20 | -0.59% | 1,057,947 |
| Jan 26, 2026 | 482.70 | 495.00 | 480.80 | 489.90 | 477.03 | 1.49% | 1,892,492 |
| Jan 23, 2026 | 483.80 | 488.00 | 477.90 | 482.70 | 470.02 | 0.54% | 822,283 |
| Jan 22, 2026 | 486.40 | 491.00 | 472.00 | 480.10 | 467.49 | -1.30% | 1,803,596 |
| Jan 21, 2026 | 484.20 | 490.00 | 476.20 | 486.40 | 473.62 | 0.45% | 1,204,786 |
| Jan 20, 2026 | 478.20 | 484.20 | 465.90 | 484.20 | 471.48 | 1.25% | 6,218,065 |
| Jan 19, 2026 | 492.00 | 492.30 | 475.60 | 478.20 | 465.64 | -2.75% | 1,937,396 |
| Jan 16, 2026 | 493.00 | 509.00 | 489.70 | 491.70 | 478.78 | 1.61% | 1,821,428 |
| Jan 15, 2026 | 491.40 | 497.00 | 480.10 | 483.90 | 471.19 | -1.53% | 1,114,922 |
| Jan 14, 2026 | 500.00 | 506.80 | 485.70 | 491.40 | 478.49 | -1.72% | 1,351,154 |
| Jan 13, 2026 | 496.90 | 504.90 | 490.00 | 500.00 | 486.86 | 1.38% | 1,766,805 |
| Jan 12, 2026 | 491.90 | 493.50 | 484.50 | 493.20 | 480.24 | 0.26% | 1,637,077 |
| Jan 9, 2026 | 491.00 | 499.00 | 488.80 | 491.90 | 478.98 | 0.18% | 444,214 |
| Jan 8, 2026 | 509.00 | 511.50 | 491.00 | 491.00 | 478.10 | -3.37% | 1,587,187 |
| Jan 7, 2026 | 509.90 | 520.00 | 502.40 | 508.10 | 494.75 | -0.26% | 2,023,532 |
| Jan 6, 2026 | 492.00 | 509.40 | 492.00 | 509.40 | 496.02 | 3.54% | 6,865,348 |
| Jan 5, 2026 | 510.00 | 513.30 | 488.00 | 492.00 | 479.07 | -3.15% | 1,822,838 |
| Jan 1, 2026 | 477.40 | 513.30 | 477.40 | 508.00 | 494.65 | 6.41% | 2,651,010 |
| Dec 31, 2025 | 480.00 | 487.50 | 472.80 | 477.40 | 464.86 | -0.50% | 1,677,103 |
| Dec 30, 2025 | 470.00 | 481.90 | 465.80 | 479.80 | 467.19 | 2.09% | 2,082,293 |
| Dec 29, 2025 | 463.00 | 470.00 | 457.50 | 470.00 | 457.65 | 1.51% | 2,328,924 |
| Dec 28, 2025 | 463.00 | 463.40 | 456.90 | 463.00 | 450.83 | -0.11% | 3,067,788 |
| Dec 25, 2025 | 462.80 | 463.60 | 449.30 | 463.50 | 451.32 | 0.15% | 1,827,399 |
| Dec 24, 2025 | 453.90 | 462.80 | 453.10 | 462.80 | 450.64 | 1.87% | 1,844,515 |
| Dec 23, 2025 | 451.20 | 455.70 | 445.10 | 454.30 | 442.36 | 0.69% | 1,515,993 |
| Dec 22, 2025 | 458.00 | 459.40 | 450.70 | 451.20 | 439.34 | -1.48% | 1,289,733 |
| Dec 21, 2025 | 452.40 | 458.00 | 452.00 | 458.00 | 445.97 | 1.51% | 560,426 |
| Dec 18, 2025 | 451.80 | 458.30 | 445.00 | 451.20 | 439.34 | 3.01% | 5,020,853 |
| Dec 17, 2025 | 441.90 | 447.40 | 436.20 | 438.00 | 426.49 | - | 3,851,491 |
| Dec 16, 2025 | 434.00 | 439.50 | 429.50 | 438.00 | 426.49 | 0.99% | 1,970,165 |
| Dec 15, 2025 | 444.70 | 445.60 | 428.50 | 433.70 | 422.30 | -2.47% | 1,660,597 |
| Dec 14, 2025 | 447.00 | 448.90 | 441.30 | 444.70 | 433.02 | -0.51% | 449,393 |
| Dec 11, 2025 | 439.30 | 447.00 | 435.00 | 447.00 | 435.25 | 1.75% | 2,924,100 |
| Dec 10, 2025 | 449.10 | 450.00 | 437.60 | 439.30 | 427.76 | -2.38% | 1,771,677 |
| Dec 9, 2025 | 439.80 | 460.40 | 433.20 | 450.00 | 438.18 | 3.45% | 2,776,785 |
| Dec 8, 2025 | 437.90 | 439.80 | 432.50 | 435.00 | 423.57 | -0.46% | 740,254 |
| Dec 7, 2025 | 435.00 | 438.50 | 429.70 | 437.00 | 425.52 | 0.46% | 508,338 |
| Dec 4, 2025 | 443.10 | 447.00 | 430.00 | 435.00 | 423.57 | -0.73% | 2,116,975 |
| Dec 3, 2025 | 445.90 | 447.30 | 434.90 | 438.20 | 426.69 | -1.64% | 834,507 |
| Dec 2, 2025 | 440.00 | 446.40 | 437.50 | 445.50 | 433.79 | 2.46% | 2,698,652 |
| Dec 1, 2025 | 423.00 | 434.80 | 422.00 | 434.80 | 423.38 | 2.60% | 2,186,572 |
| Nov 30, 2025 | 429.70 | 433.80 | 420.10 | 423.80 | 412.66 | -1.83% | 1,040,253 |