Rami Levi Chain Stores Hashikma Marketing 2006 Ltd (TLV:RMLI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 41,150
-650 (-1.56%)
Mar 9, 2026, 5:27 PM IDT
TLV:RMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41,800.00 | 41,800.00 | 41,300.00 | 41,530.00 | - | -0.65% | 2,274 |
| Mar 6, 2026 | 42,000.00 | 42,000.00 | 41,240.00 | 41,800.00 | 41,800.00 | -0.07% | 10,133 |
| Mar 5, 2026 | 41,720.00 | 42,160.00 | 41,690.00 | 41,830.00 | 41,830.00 | -0.24% | 31,329 |
| Mar 4, 2026 | 41,270.00 | 42,430.00 | 41,270.00 | 41,930.00 | 41,930.00 | 1.60% | 21,712 |
| Mar 2, 2026 | 41,180.00 | 42,590.00 | 41,020.00 | 41,270.00 | 41,270.00 | 2.66% | 52,211 |
| Feb 27, 2026 | 40,000.00 | 40,810.00 | 39,580.00 | 40,200.00 | 40,200.00 | 0.50% | 63,368 |
| Feb 26, 2026 | 38,320.00 | 40,200.00 | 37,880.00 | 40,000.00 | 40,000.00 | 4.38% | 44,998 |
| Feb 25, 2026 | 39,360.00 | 39,820.00 | 37,390.00 | 38,320.00 | 38,320.00 | -2.49% | 44,651 |
| Feb 24, 2026 | 39,800.00 | 40,240.00 | 39,000.00 | 39,300.00 | 39,300.00 | -1.26% | 32,212 |
| Feb 23, 2026 | 40,290.00 | 40,290.00 | 39,700.00 | 39,800.00 | 39,800.00 | -1.22% | 30,069 |
| Feb 20, 2026 | 39,820.00 | 40,290.00 | 39,700.00 | 40,290.00 | 40,290.00 | 1.13% | 10,328 |
| Feb 19, 2026 | 39,840.00 | 39,880.00 | 39,500.00 | 39,840.00 | 39,840.00 | -0.10% | 17,057 |
| Feb 18, 2026 | 40,640.00 | 40,640.00 | 39,680.00 | 39,880.00 | 39,880.00 | -1.87% | 13,564 |
| Feb 17, 2026 | 40,660.00 | 40,850.00 | 39,990.00 | 40,640.00 | 40,640.00 | -0.05% | 12,185 |
| Feb 16, 2026 | 39,810.00 | 40,850.00 | 39,320.00 | 40,660.00 | 40,660.00 | 2.16% | 58,006 |
| Feb 13, 2026 | 39,080.00 | 39,880.00 | 38,500.00 | 39,800.00 | 39,800.00 | 1.69% | 72,569 |
| Feb 12, 2026 | 38,450.00 | 39,750.00 | 38,140.00 | 39,140.00 | 39,140.00 | 1.69% | 143,752 |
| Feb 11, 2026 | 36,580.00 | 39,420.00 | 36,450.00 | 38,490.00 | 38,490.00 | 5.22% | 402,180 |
| Feb 10, 2026 | 36,220.00 | 36,600.00 | 36,130.00 | 36,580.00 | 36,580.00 | 1.61% | 31,437 |
| Feb 9, 2026 | 35,580.00 | 36,090.00 | 35,580.00 | 36,000.00 | 36,000.00 | 1.21% | 16,108 |
| Feb 6, 2026 | 36,170.00 | 36,260.00 | 35,570.00 | 35,570.00 | 35,570.00 | -1.66% | 8,928 |
| Feb 5, 2026 | 36,230.00 | 36,500.00 | 36,020.00 | 36,170.00 | 36,170.00 | -0.17% | 40,105 |
| Feb 4, 2026 | 36,450.00 | 36,470.00 | 35,560.00 | 36,230.00 | 36,230.00 | -0.60% | 14,068 |
| Feb 3, 2026 | 35,830.00 | 36,570.00 | 35,830.00 | 36,450.00 | 36,450.00 | 1.73% | 17,022 |
| Feb 2, 2026 | 35,000.00 | 35,830.00 | 34,880.00 | 35,830.00 | 35,830.00 | 1.42% | 17,335 |
| Jan 30, 2026 | 35,210.00 | 35,330.00 | 35,000.00 | 35,330.00 | 35,330.00 | 0.34% | 11,987 |
| Jan 29, 2026 | 35,610.00 | 35,610.00 | 35,010.00 | 35,210.00 | 35,210.00 | - | 14,331 |
| Jan 28, 2026 | 35,790.00 | 36,000.00 | 35,000.00 | 35,210.00 | 35,210.00 | -1.15% | 33,623 |
| Jan 27, 2026 | 35,700.00 | 35,840.00 | 35,280.00 | 35,620.00 | 35,620.00 | 0.20% | 16,979 |
| Jan 26, 2026 | 36,010.00 | 36,080.00 | 35,250.00 | 35,550.00 | 35,550.00 | -0.92% | 18,345 |
| Jan 23, 2026 | 35,870.00 | 35,880.00 | 35,060.00 | 35,880.00 | 35,880.00 | 0.81% | 10,924 |
| Jan 22, 2026 | 35,630.00 | 36,050.00 | 35,220.00 | 35,590.00 | 35,590.00 | -0.11% | 17,164 |
| Jan 21, 2026 | 35,160.00 | 35,700.00 | 35,050.00 | 35,630.00 | 35,630.00 | 1.34% | 13,788 |
| Jan 20, 2026 | 35,690.00 | 36,250.00 | 34,910.00 | 35,160.00 | 35,160.00 | -2.47% | 15,313 |
| Jan 19, 2026 | 36,870.00 | 36,870.00 | 35,860.00 | 36,050.00 | 36,050.00 | -1.48% | 10,059 |
| Jan 16, 2026 | 36,410.00 | 37,000.00 | 36,400.00 | 36,590.00 | 36,590.00 | 0.36% | 31,069 |
| Jan 15, 2026 | 36,500.00 | 36,500.00 | 36,000.00 | 36,460.00 | 36,460.00 | 0.63% | 27,167 |
| Jan 14, 2026 | 36,760.00 | 36,830.00 | 35,910.00 | 36,230.00 | 36,230.00 | -1.39% | 21,519 |
| Jan 13, 2026 | 36,550.00 | 36,830.00 | 35,960.00 | 36,740.00 | 36,740.00 | 0.80% | 12,250 |
| Jan 12, 2026 | 36,910.00 | 37,130.00 | 36,000.00 | 36,450.00 | 36,450.00 | -1.22% | 16,752 |
| Jan 9, 2026 | 36,040.00 | 36,900.00 | 36,040.00 | 36,900.00 | 36,900.00 | 2.39% | 4,771 |
| Jan 8, 2026 | 36,600.00 | 36,840.00 | 35,750.00 | 36,040.00 | 36,040.00 | -1.53% | 9,874 |
| Jan 7, 2026 | 36,550.00 | 36,920.00 | 36,550.00 | 36,600.00 | 36,600.00 | 0.14% | 11,272 |
| Jan 6, 2026 | 36,040.00 | 36,820.00 | 36,040.00 | 36,550.00 | 36,550.00 | 1.42% | 19,422 |
| Jan 5, 2026 | 36,380.00 | 36,670.00 | 35,830.00 | 36,040.00 | 36,040.00 | -0.50% | 41,839 |
| Jan 1, 2026 | 35,110.00 | 36,230.00 | 34,990.00 | 36,220.00 | 36,220.00 | 2.99% | 9,917 |
| Dec 31, 2025 | 35,390.00 | 35,500.00 | 34,960.00 | 35,170.00 | 35,170.00 | -0.62% | 27,183 |
| Dec 30, 2025 | 34,900.00 | 35,500.00 | 34,630.00 | 35,390.00 | 35,390.00 | 1.40% | 23,392 |
| Dec 29, 2025 | 35,160.00 | 35,200.00 | 34,790.00 | 34,900.00 | 34,900.00 | -0.74% | 15,262 |
| Dec 28, 2025 | 35,540.00 | 35,540.00 | 34,780.00 | 35,160.00 | 35,160.00 | 0.46% | 11,605 |
| Dec 25, 2025 | 35,480.00 | 35,500.00 | 34,000.00 | 35,000.00 | 35,000.00 | -1.30% | 14,391 |
| Dec 24, 2025 | 34,970.00 | 35,500.00 | 34,620.00 | 35,460.00 | 35,460.00 | 1.40% | 17,783 |
| Dec 23, 2025 | 34,870.00 | 34,970.00 | 34,600.00 | 34,970.00 | 34,970.00 | 0.75% | 18,118 |
| Dec 22, 2025 | 34,920.00 | 35,110.00 | 34,510.00 | 34,710.00 | 34,710.00 | -0.60% | 16,721 |
| Dec 21, 2025 | 35,410.00 | 35,410.00 | 34,720.00 | 34,920.00 | 34,920.00 | 0.06% | 7,403 |
| Dec 18, 2025 | 35,280.00 | 35,400.00 | 34,730.00 | 34,900.00 | 34,900.00 | -1.11% | 23,754 |
| Dec 17, 2025 | 34,600.00 | 35,390.00 | 34,400.00 | 35,290.00 | 35,290.00 | 1.99% | 43,839 |
| Dec 16, 2025 | 34,240.00 | 35,090.00 | 34,070.00 | 34,600.00 | 34,600.00 | 1.67% | 36,152 |
| Dec 15, 2025 | 34,650.00 | 34,750.00 | 33,000.00 | 34,030.00 | 34,030.00 | -1.79% | 13,672 |
| Dec 14, 2025 | 35,060.00 | 35,060.00 | 34,500.00 | 34,650.00 | 34,650.00 | 0.76% | 4,808 |
| Dec 11, 2025 | 34,310.00 | 34,680.00 | 34,100.00 | 34,390.00 | 34,390.00 | 0.97% | 18,650 |
| Dec 10, 2025 | 34,360.00 | 34,550.00 | 34,040.00 | 34,060.00 | 34,060.00 | -0.87% | 17,491 |
| Dec 9, 2025 | 34,400.00 | 34,630.00 | 34,070.00 | 34,360.00 | 34,360.00 | 0.03% | 14,311 |
| Dec 8, 2025 | 35,000.00 | 35,200.00 | 34,160.00 | 34,350.00 | 34,350.00 | -2.41% | 22,498 |
| Dec 7, 2025 | 34,670.00 | 35,290.00 | 34,670.00 | 35,200.00 | 35,200.00 | 1.53% | 13,268 |
| Dec 4, 2025 | 34,790.00 | 34,880.00 | 34,300.00 | 34,670.00 | 34,372.37 | 0.43% | 26,034 |
| Dec 3, 2025 | 35,290.00 | 35,500.00 | 34,400.00 | 34,520.00 | 34,223.66 | -1.60% | 11,793 |
| Dec 2, 2025 | 35,190.00 | 35,650.00 | 35,000.00 | 35,080.00 | 34,778.85 | -1.07% | 14,793 |
| Dec 1, 2025 | 35,430.00 | 35,650.00 | 34,800.00 | 35,460.00 | 35,155.59 | -0.39% | 22,975 |
| Nov 30, 2025 | 33,930.00 | 37,000.00 | 33,930.00 | 35,600.00 | 35,294.39 | 4.98% | 43,247 |
| Nov 27, 2025 | 32,250.00 | 34,420.00 | 31,720.00 | 33,910.00 | 33,618.90 | 3.48% | 46,662 |
| Nov 26, 2025 | 32,550.00 | 32,770.00 | 31,990.00 | 32,770.00 | 32,488.68 | 0.68% | 56,203 |
| Nov 25, 2025 | 32,900.00 | 33,060.00 | 31,750.00 | 32,550.00 | 32,270.57 | -1.06% | 34,416 |
| Nov 24, 2025 | 32,950.00 | 33,210.00 | 32,600.00 | 32,900.00 | 32,617.57 | -0.15% | 22,298 |
| Nov 23, 2025 | 33,800.00 | 33,800.00 | 32,540.00 | 32,950.00 | 32,667.14 | -1.38% | 9,509 |
| Nov 20, 2025 | 33,360.00 | 33,630.00 | 32,930.00 | 33,410.00 | 33,123.19 | -0.27% | 36,874 |
| Nov 19, 2025 | 33,090.00 | 33,740.00 | 32,950.00 | 33,500.00 | 33,212.42 | 1.24% | 26,239 |
| Nov 18, 2025 | 32,980.00 | 33,450.00 | 32,930.00 | 33,090.00 | 32,805.94 | -0.93% | 35,149 |
| Nov 17, 2025 | 33,950.00 | 34,230.00 | 33,120.00 | 33,400.00 | 33,113.27 | -1.62% | 26,219 |
| Nov 16, 2025 | 33,000.00 | 33,950.00 | 32,860.00 | 33,950.00 | 33,658.55 | 1.16% | 16,139 |
| Nov 13, 2025 | 32,980.00 | 33,650.00 | 32,840.00 | 33,560.00 | 33,271.90 | 1.76% | 136,823 |
| Nov 12, 2025 | 31,180.00 | 33,980.00 | 31,170.00 | 32,980.00 | 32,696.88 | 5.81% | 313,012 |
| Nov 11, 2025 | 30,650.00 | 31,170.00 | 30,570.00 | 31,170.00 | 30,902.42 | 1.70% | 30,596 |
| Nov 10, 2025 | 30,330.00 | 30,680.00 | 30,120.00 | 30,650.00 | 30,386.88 | 1.06% | 13,182 |
| Nov 9, 2025 | 30,500.00 | 30,680.00 | 30,060.00 | 30,330.00 | 30,069.63 | -0.23% | 12,910 |
| Nov 6, 2025 | 30,110.00 | 30,550.00 | 30,000.00 | 30,400.00 | 30,139.03 | 0.96% | 58,902 |
| Nov 5, 2025 | 30,000.00 | 30,360.00 | 29,610.00 | 30,110.00 | 29,851.52 | -0.69% | 14,063 |
| Nov 4, 2025 | 30,680.00 | 30,680.00 | 30,150.00 | 30,320.00 | 30,059.72 | -0.66% | 15,570 |
| Nov 3, 2025 | 31,230.00 | 31,230.00 | 30,450.00 | 30,520.00 | 30,258.00 | -2.27% | 25,672 |
| Nov 2, 2025 | 30,630.00 | 31,310.00 | 30,480.00 | 31,230.00 | 30,961.90 | 1.96% | 4,879 |
| Oct 30, 2025 | 31,010.00 | 31,010.00 | 30,300.00 | 30,630.00 | 30,367.05 | -1.23% | 31,613 |
| Oct 29, 2025 | 30,510.00 | 31,160.00 | 30,510.00 | 31,010.00 | 30,743.79 | 1.64% | 40,837 |
| Oct 28, 2025 | 29,700.00 | 30,670.00 | 29,510.00 | 30,510.00 | 30,248.08 | 2.73% | 72,156 |
| Oct 27, 2025 | 30,260.00 | 30,290.00 | 29,700.00 | 29,700.00 | 29,445.04 | -1.85% | 22,594 |
| Oct 26, 2025 | 30,060.00 | 30,470.00 | 29,990.00 | 30,260.00 | 30,000.23 | 0.67% | 5,109 |
| Oct 23, 2025 | 29,540.00 | 30,140.00 | 29,370.00 | 30,060.00 | 29,801.95 | 1.76% | 21,317 |
| Oct 22, 2025 | 29,710.00 | 29,910.00 | 29,540.00 | 29,540.00 | 29,286.41 | -0.57% | 28,627 |
| Oct 21, 2025 | 30,290.00 | 30,290.00 | 29,690.00 | 29,710.00 | 29,454.95 | -1.91% | 23,515 |
| Oct 20, 2025 | 30,300.00 | 30,550.00 | 30,230.00 | 30,290.00 | 30,029.97 | -0.03% | 17,176 |
| Oct 19, 2025 | 30,440.00 | 30,480.00 | 30,220.00 | 30,300.00 | 30,039.89 | -0.43% | 19,311 |