R.G.A. Services & Cleaning (Israel) 1987 Ltd (TLV:RGAS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 113.40
+0.50 (0.44%)
Apr 28, 2026, 5:24 PM IDT
TLV:RGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.00 | 115.00 | 111.60 | 112.00 | - | -0.80% | 926,422 |
| Apr 27, 2026 | 110.00 | 120.00 | 109.30 | 112.90 | 112.90 | 4.15% | 6,393,510 |
| Apr 24, 2026 | 106.40 | 109.00 | 102.00 | 108.40 | 108.40 | 1.88% | 343,281 |
| Apr 23, 2026 | 105.40 | 108.50 | 100.80 | 106.40 | 106.40 | 0.95% | 427,323 |
| Apr 20, 2026 | 105.00 | 106.90 | 103.00 | 105.40 | 105.40 | 0.96% | 702,526 |
| Apr 17, 2026 | 107.10 | 107.10 | 101.00 | 104.40 | 104.40 | -1.42% | 133,648 |
| Apr 16, 2026 | 107.30 | 109.90 | 102.30 | 105.90 | 105.90 | -1.03% | 289,766 |
| Apr 15, 2026 | 106.80 | 110.00 | 105.00 | 107.00 | 107.00 | 0.19% | 223,215 |
| Apr 14, 2026 | 106.00 | 109.30 | 105.50 | 106.80 | 106.80 | 0.75% | 76,126 |
| Apr 13, 2026 | 108.00 | 108.00 | 104.70 | 106.00 | 106.00 | -1.85% | 280,578 |
| Apr 10, 2026 | 105.70 | 109.80 | 105.60 | 108.00 | 108.00 | 2.18% | 742,796 |
| Apr 9, 2026 | 100.30 | 107.00 | 100.00 | 105.70 | 105.70 | 5.38% | 1,069,627 |
| Apr 6, 2026 | 100.40 | 102.80 | 99.00 | 100.30 | 100.30 | -0.10% | 165,653 |
| Apr 3, 2026 | 99.00 | 102.90 | 98.10 | 100.40 | 100.40 | 1.41% | 178,631 |
| Mar 31, 2026 | 100.00 | 101.80 | 98.00 | 99.00 | 99.00 | -1.00% | 254,536 |
| Mar 30, 2026 | 102.90 | 102.90 | 97.20 | 100.00 | 100.00 | 0.81% | 857,214 |
| Mar 27, 2026 | 101.10 | 103.90 | 98.30 | 99.20 | 99.20 | -1.88% | 391,995 |
| Mar 26, 2026 | 104.00 | 104.00 | 99.20 | 101.10 | 101.10 | 1.10% | 470,886 |
| Mar 25, 2026 | 108.40 | 108.40 | 97.20 | 100.00 | 100.00 | -5.57% | 4,394,581 |
| Mar 24, 2026 | 107.90 | 106.90 | 103.70 | 105.90 | 105.90 | -1.85% | 535,795 |
| Mar 23, 2026 | 104.00 | 108.60 | 100.00 | 107.90 | 107.90 | 3.75% | 1,571,217 |
| Mar 20, 2026 | 106.40 | 109.90 | 103.50 | 104.00 | 104.00 | -2.26% | 497,204 |
| Mar 19, 2026 | 108.00 | 110.90 | 104.10 | 106.40 | 106.40 | -1.48% | 574,687 |
| Mar 18, 2026 | 109.90 | 110.40 | 106.00 | 108.00 | 108.00 | -1.73% | 1,812,533 |
| Mar 17, 2026 | 108.40 | 112.70 | 106.50 | 109.90 | 109.90 | 1.38% | 287,141 |
| Mar 16, 2026 | 110.50 | 113.70 | 107.20 | 108.40 | 108.40 | -1.90% | 74,661 |
| Mar 13, 2026 | 110.00 | 113.00 | 109.90 | 110.50 | 110.50 | 0.45% | 112,095 |
| Mar 12, 2026 | 111.60 | 112.80 | 107.80 | 110.00 | 110.00 | -1.43% | 1,735,189 |
| Mar 11, 2026 | 111.80 | 113.90 | 106.30 | 111.60 | 111.60 | -0.18% | 516,203 |
| Mar 10, 2026 | 112.90 | 117.80 | 108.30 | 111.80 | 111.80 | -0.97% | 1,245,296 |
| Mar 9, 2026 | 113.30 | 113.30 | 105.10 | 112.90 | 112.90 | -0.35% | 779,111 |
| Mar 6, 2026 | 115.80 | 118.00 | 113.00 | 113.30 | 113.30 | -1.56% | 459,292 |
| Mar 5, 2026 | 116.00 | 116.80 | 113.60 | 115.10 | 115.10 | 1.32% | 652,096 |
| Mar 4, 2026 | 110.50 | 116.70 | 112.00 | 113.60 | 113.60 | 2.81% | 2,205,135 |
| Mar 2, 2026 | 108.20 | 111.00 | 105.00 | 110.50 | 110.50 | 2.13% | 945,730 |
| Feb 27, 2026 | 107.60 | 109.70 | 106.00 | 108.20 | 108.20 | 0.56% | 105,100 |
| Feb 26, 2026 | 106.80 | 109.00 | 105.20 | 107.60 | 107.60 | 0.75% | 255,854 |
| Feb 25, 2026 | 108.90 | 109.70 | 105.10 | 106.80 | 106.80 | -1.93% | 113,299 |
| Feb 24, 2026 | 108.10 | 110.90 | 103.40 | 108.90 | 108.90 | -1.00% | 1,373,672 |
| Feb 23, 2026 | 112.00 | 112.50 | 109.00 | 110.00 | 110.00 | -1.87% | 513,153 |
| Feb 20, 2026 | 113.60 | 113.60 | 109.20 | 112.10 | 112.10 | 0.09% | 211,039 |
| Feb 19, 2026 | 114.90 | 114.90 | 109.00 | 112.00 | 112.00 | -1.67% | 972,608 |
| Feb 18, 2026 | 118.10 | 118.10 | 112.00 | 113.90 | 113.90 | -0.87% | 588,883 |
| Feb 17, 2026 | 118.10 | 118.20 | 113.60 | 114.90 | 114.90 | -2.71% | 797,266 |
| Feb 16, 2026 | 116.80 | 118.70 | 115.40 | 118.10 | 118.10 | 2.52% | 1,650,989 |
| Feb 13, 2026 | 115.90 | 115.90 | 113.10 | 115.20 | 115.20 | - | 280,278 |
| Feb 12, 2026 | 108.90 | 115.90 | 108.90 | 115.20 | 115.20 | 5.79% | 1,583,028 |
| Feb 11, 2026 | 111.70 | 111.70 | 108.00 | 108.90 | 108.90 | -2.85% | 3,126,321 |
| Feb 10, 2026 | 112.50 | 114.80 | 111.00 | 112.10 | 112.10 | -0.36% | 2,045,329 |
| Feb 9, 2026 | 120.00 | 120.00 | 108.60 | 112.50 | 112.50 | -4.82% | 3,200,901 |
| Feb 6, 2026 | 118.00 | 119.90 | 115.00 | 118.20 | 118.20 | -0.67% | 148,992 |
| Feb 5, 2026 | 111.00 | 119.00 | 110.00 | 119.00 | 119.00 | 7.21% | 1,096,150 |
| Feb 4, 2026 | 110.00 | 115.00 | 106.90 | 111.00 | 111.00 | -1.25% | 535,735 |
| Feb 3, 2026 | 97.00 | 113.30 | 97.00 | 112.40 | 112.40 | 23.65% | 4,084,172 |
| Feb 2, 2026 | 92.20 | 91.90 | 90.00 | 90.90 | 90.90 | -1.41% | 313,712 |
| Jan 30, 2026 | 92.70 | 95.80 | 92.00 | 92.20 | 92.20 | -0.54% | 218,805 |
| Jan 29, 2026 | 93.30 | 93.30 | 92.20 | 92.70 | 92.70 | -0.64% | 31,980 |
| Jan 28, 2026 | 95.60 | 95.60 | 92.40 | 93.30 | 93.30 | -0.96% | 138,803 |
| Jan 27, 2026 | 93.80 | 95.60 | 94.00 | 94.20 | 94.20 | 0.43% | 221,756 |
| Jan 26, 2026 | 93.50 | 94.90 | 93.00 | 93.80 | 93.80 | 0.32% | 78,144 |
| Jan 23, 2026 | 94.60 | 93.50 | 93.50 | 93.50 | 93.50 | -1.16% | 65,120 |
| Jan 22, 2026 | 93.20 | 96.00 | 92.10 | 94.60 | 94.60 | 1.50% | 32,788 |
| Jan 21, 2026 | 93.30 | 93.30 | 93.00 | 93.20 | 93.20 | -0.11% | 147,814 |
| Jan 20, 2026 | 93.10 | 94.80 | 91.40 | 93.30 | 93.30 | 0.21% | 775,640 |
| Jan 19, 2026 | 96.20 | 96.20 | 92.50 | 93.10 | 93.10 | -2.00% | 244,765 |
| Jan 16, 2026 | 93.50 | 95.90 | 94.50 | 95.00 | 95.00 | 1.60% | 46,090 |
| Jan 15, 2026 | 91.60 | 95.90 | 91.60 | 93.50 | 93.50 | 2.07% | 100,649 |
| Jan 14, 2026 | 93.50 | 94.00 | 91.00 | 91.60 | 91.60 | -2.03% | 350,809 |
| Jan 13, 2026 | 95.20 | 95.20 | 92.80 | 93.50 | 93.50 | -1.79% | 207,422 |
| Jan 12, 2026 | 95.90 | 96.50 | 92.10 | 95.20 | 95.20 | -0.21% | 216,316 |
| Jan 9, 2026 | 99.90 | 99.90 | 95.00 | 95.40 | 95.40 | 2.58% | 88,043 |
| Jan 8, 2026 | 94.50 | 94.70 | 92.50 | 93.00 | 93.00 | -1.59% | 376,997 |
| Jan 7, 2026 | 98.70 | 99.50 | 93.10 | 94.50 | 94.50 | -0.42% | 554,129 |
| Jan 6, 2026 | 96.50 | 97.40 | 93.00 | 94.90 | 94.90 | -0.11% | 505,986 |
| Jan 5, 2026 | 90.00 | 97.50 | 89.80 | 95.00 | 95.00 | 10.72% | 4,919,227 |
| Jan 1, 2026 | 88.00 | 88.00 | 82.70 | 85.80 | 85.80 | 5.41% | 557,984 |
| Dec 31, 2025 | 81.40 | 82.50 | 80.50 | 81.40 | 81.40 | - | 297,842 |
| Dec 30, 2025 | 82.80 | 82.80 | 80.10 | 81.40 | 81.40 | -1.69% | 84,394 |
| Dec 29, 2025 | 79.80 | 83.00 | 79.80 | 82.80 | 82.80 | 3.76% | 560,808 |
| Dec 28, 2025 | 79.50 | 80.40 | 79.20 | 79.80 | 79.80 | 0.38% | 209,714 |
| Dec 25, 2025 | 78.00 | 79.90 | 75.80 | 79.50 | 79.50 | 1.92% | 269,439 |
| Dec 24, 2025 | 77.60 | 79.90 | 77.10 | 78.00 | 78.00 | 0.26% | 124,975 |
| Dec 23, 2025 | 79.30 | 79.90 | 77.70 | 77.80 | 77.80 | -1.89% | 574,468 |
| Dec 22, 2025 | 80.90 | 80.90 | 78.00 | 79.30 | 79.30 | 0.38% | 84,877 |
| Dec 21, 2025 | 78.80 | 79.50 | 78.00 | 79.00 | 79.00 | 0.25% | 27,155 |
| Dec 18, 2025 | 78.10 | 79.00 | 78.40 | 78.80 | 78.80 | 0.90% | 76,449 |
| Dec 17, 2025 | 78.10 | 79.00 | 77.50 | 78.10 | 78.10 | - | 108,543 |
| Dec 16, 2025 | 81.20 | 81.20 | 77.80 | 78.10 | 78.10 | -2.01% | 66,173 |
| Dec 15, 2025 | 78.90 | 80.90 | 77.00 | 79.70 | 79.70 | 1.01% | 258,800 |
| Dec 14, 2025 | 78.70 | 79.90 | 78.70 | 78.90 | 78.90 | 0.25% | 70,676 |
| Dec 11, 2025 | 79.70 | 79.90 | 77.00 | 78.70 | 78.70 | -1.25% | 146,184 |
| Dec 10, 2025 | 81.30 | 80.90 | 79.10 | 79.70 | 79.70 | -1.97% | 543,348 |
| Dec 9, 2025 | 85.00 | 85.00 | 78.50 | 81.30 | 81.30 | -2.05% | 76,387 |
| Dec 8, 2025 | 83.00 | 83.00 | 82.90 | 83.00 | 83.00 | - | 3,003 |
| Dec 7, 2025 | 80.70 | 83.40 | 79.20 | 83.00 | 83.00 | 2.85% | 667,469 |
| Dec 4, 2025 | 82.70 | 86.00 | 78.00 | 80.70 | 80.70 | -0.49% | 450,804 |
| Dec 3, 2025 | 80.90 | 82.70 | 79.10 | 81.10 | 81.10 | 0.25% | 37,960 |
| Dec 2, 2025 | 82.00 | 82.00 | 79.60 | 80.90 | 80.90 | 2.15% | 122,008 |
| Dec 1, 2025 | 78.30 | 82.20 | 78.30 | 79.20 | 79.20 | 1.15% | 52,471 |
| Nov 30, 2025 | 78.00 | 79.70 | 76.00 | 78.30 | 78.30 | 0.38% | 86,950 |