Skip to main content
Rimoni Industries Ltd. (TLV:RIMO)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,908.00
+149.00 (3.13%)
At close: Dec 4, 2025

Rimoni Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,759.005,000.004,819.004,908.004,908.003.13%739
Dec 3, 20254,788.004,804.004,699.004,759.004,759.00-0.61%1,085
Dec 2, 20254,683.004,823.004,606.004,788.004,788.00-0.31%1,677
Dec 1, 20254,817.004,859.004,750.004,803.004,683.00-0.29%552
Nov 30, 20254,790.004,861.004,800.004,817.004,696.650.56%121
Nov 27, 20254,798.004,823.004,750.004,790.004,670.32-0.17%1,536
Nov 26, 20254,798.004,860.004,790.004,798.004,678.12-3,477
Nov 25, 20254,866.004,851.004,791.004,798.004,678.12-1.40%2,497
Nov 24, 20254,843.004,926.004,843.004,866.004,744.430.47%79
Nov 23, 20254,834.004,858.004,791.004,843.004,722.000.19%56
Nov 20, 20254,736.004,851.004,789.004,834.004,713.232.07%887
Nov 19, 20254,681.004,851.004,679.004,736.004,617.670.23%757
Nov 18, 20254,800.004,823.004,600.004,725.004,606.95-1.56%1,558
Nov 17, 20254,830.004,850.004,762.004,800.004,680.08-0.62%4,425
Nov 16, 20254,858.004,850.004,771.004,830.004,709.33-0.58%11,210
Nov 13, 20254,850.004,940.004,825.004,858.004,736.630.16%1,164
Nov 12, 20254,843.004,877.004,843.004,850.004,728.830.14%316
Nov 11, 20254,860.004,939.004,800.004,843.004,722.00-1.18%1,822
Nov 10, 20254,933.004,905.004,852.004,901.004,778.55-0.65%1,498
Nov 9, 20254,900.004,940.004,900.004,933.004,809.750.65%1,352
Nov 6, 20254,962.004,964.004,885.004,901.004,778.55-1.23%5,916
Nov 5, 20254,979.004,982.004,743.004,962.004,838.03-0.34%1,024
Nov 4, 20255,000.005,004.004,950.004,979.004,854.60-0.42%4,082
Nov 3, 20255,012.005,050.004,967.005,000.004,875.08-0.24%2,084
Nov 2, 20255,052.005,052.004,955.005,012.004,886.78-0.79%256
Oct 30, 20255,065.005,138.005,049.005,052.004,925.78-0.26%1,068
Oct 29, 20255,139.005,100.005,052.005,065.004,938.45-1.44%2,474
Oct 28, 20255,127.005,145.005,130.005,139.005,010.610.23%1,754
Oct 27, 20255,105.005,283.005,110.005,127.004,998.910.43%998
Oct 26, 20255,105.005,154.005,105.005,105.004,977.45-15,753
Oct 23, 20255,002.005,265.005,043.005,105.004,977.452.06%216
Oct 22, 20255,003.005,003.004,998.005,002.004,877.03-0.02%1,159
Oct 21, 20255,082.005,069.004,980.005,003.004,878.00-1.55%1,376
Oct 20, 20255,059.005,082.005,082.005,082.004,955.030.45%389
Oct 19, 20255,102.005,126.005,020.005,059.004,932.60-0.84%1,313
Oct 16, 20255,081.005,147.005,100.005,102.004,974.530.41%886
Oct 15, 20255,094.005,298.004,950.005,081.004,954.05-0.26%1,050
Oct 12, 20255,160.005,099.005,043.005,094.004,966.73-1.28%62
Oct 9, 20255,169.005,175.005,108.005,160.005,031.08-0.17%815
Oct 8, 20255,139.005,175.005,150.005,169.005,039.860.58%288
Oct 5, 20254,995.005,169.005,100.005,139.005,010.612.88%360
Sep 30, 20255,000.005,087.004,950.004,995.004,870.20-0.10%1,599
Sep 29, 20255,000.005,130.005,000.005,000.004,875.08-8,245
Sep 28, 20254,922.005,000.005,000.005,000.004,875.081.58%3,258
Sep 25, 20254,920.005,000.004,880.004,922.004,799.030.04%85
Sep 21, 20254,950.004,950.004,837.004,920.004,797.08-0.61%1,485
Sep 18, 20255,044.004,994.004,950.004,950.004,826.33-1.86%800
Sep 17, 20254,988.005,098.004,902.005,044.004,917.981.12%272
Sep 16, 20255,030.005,065.004,910.004,988.004,863.38-0.83%899
Sep 15, 20255,065.005,065.005,000.005,030.004,904.33-0.69%657
Sep 14, 20255,084.005,000.005,000.005,065.004,938.45-0.37%9
Sep 11, 20254,985.005,087.005,001.005,084.004,956.981.99%1,599
Sep 10, 20254,952.004,986.004,959.004,985.004,860.450.67%1,182
Sep 9, 20254,986.004,986.004,888.004,952.004,828.280.18%133
Sep 8, 20254,945.004,986.004,920.004,943.004,819.50-0.04%26
Sep 7, 20254,859.004,949.004,859.004,945.004,821.451.77%4,044
Sep 4, 20254,866.004,889.004,836.004,859.004,737.60-0.14%943
Sep 3, 20254,845.004,950.004,852.004,866.004,744.430.43%766
Sep 2, 20254,852.004,852.004,841.004,845.004,723.95-0.14%66
Sep 1, 20254,959.004,950.004,811.004,852.004,730.78-2.16%5,356
Aug 31, 20254,963.004,963.004,953.004,959.004,835.10-3.58%287
Aug 28, 20255,096.005,236.005,236.005,143.004,839.000.92%13
Aug 27, 20255,087.005,107.005,045.005,096.004,794.780.18%971
Aug 26, 20255,006.005,100.005,011.005,087.004,786.311.62%534
Aug 25, 20255,004.005,077.004,999.005,006.004,710.100.04%5,184
Aug 24, 20255,100.005,100.005,000.005,004.004,708.22-0.24%7,386
Aug 21, 20255,052.005,052.005,000.005,016.004,719.51-0.71%465
Aug 20, 20255,100.005,106.005,020.005,052.004,753.38-0.94%347
Aug 19, 20255,107.005,100.005,100.005,100.004,798.54-0.14%45
Aug 18, 20255,310.005,310.005,107.005,107.004,805.13-861
Aug 17, 20255,146.005,246.005,061.005,107.004,805.13-0.76%1,352
Aug 14, 20255,219.005,473.005,080.005,146.004,841.83-1.40%4,328
Aug 13, 20255,294.005,219.005,218.005,219.004,910.51-1.42%529
Aug 12, 20255,360.005,200.005,200.005,294.004,981.08-1.23%16
Aug 11, 20255,216.005,481.005,154.005,360.005,043.182.76%898
Aug 10, 20255,121.005,300.005,121.005,216.004,907.691.86%481
Aug 7, 20255,303.005,320.005,061.005,121.004,818.30-3.43%508
Aug 6, 20255,519.005,350.005,300.005,303.004,989.55-3.91%1,271
Aug 5, 20255,537.005,537.005,451.005,519.005,192.78-0.33%619
Aug 4, 20255,695.005,649.005,527.005,537.005,209.71-2.77%509
Jul 31, 20255,635.005,698.005,556.005,695.005,358.371.06%1,282
Jul 30, 20255,731.005,639.005,502.005,635.005,301.92-1.68%9,951
Jul 29, 20255,759.005,759.005,637.005,731.005,392.251.08%37
Jul 28, 20255,680.005,759.005,669.005,670.005,334.85-1.55%3,647
Jul 27, 20255,639.005,780.005,650.005,759.005,418.592.13%1,376
Jul 24, 20255,650.005,650.005,639.005,639.005,305.68-0.11%6,386
Jul 23, 20255,593.005,650.005,610.005,645.005,311.330.93%1,083
Jul 22, 20255,618.005,637.005,585.005,593.005,262.400.05%6,578
Jul 21, 20255,650.005,650.005,464.005,590.005,259.58-0.29%9,738
Jul 20, 20255,500.005,660.005,483.005,606.005,274.641.93%494
Jul 17, 20255,500.005,559.005,250.005,500.005,174.90-6,342
Jul 16, 20255,496.005,500.005,400.005,500.005,174.900.07%4,513
Jul 15, 20255,496.005,496.005,496.005,496.005,171.14-95
Jul 14, 20255,533.005,555.005,263.005,496.005,171.14-0.67%380
Jul 13, 20255,560.005,598.005,412.005,533.005,205.95-0.49%2,479
Jul 10, 20255,434.005,596.005,536.005,560.005,231.352.32%4,860
Jul 9, 20255,398.005,538.005,391.005,434.005,112.800.67%11,471
Jul 8, 20255,546.005,500.005,380.005,398.005,078.93-2.67%3,152
Jul 7, 20255,478.005,599.005,482.005,546.005,218.181.24%618
Jul 6, 20255,500.005,600.005,475.005,478.005,154.20-0.40%2,522