Rami Levi Chain Stores Hashikma Marketing 2006 Ltd (TLV:RMLI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 36,240
+440 (1.23%)
Apr 28, 2026, 5:29 PM IDT
TLV:RMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35,800.00 | 36,470.00 | 35,550.00 | 36,240.00 | 36,240.00 | 1.23% | 22,680 |
| Apr 27, 2026 | 35,830.00 | 36,250.00 | 35,340.00 | 35,800.00 | 35,800.00 | 0.25% | 49,477 |
| Apr 24, 2026 | 35,690.00 | 36,470.00 | 35,690.00 | 35,710.00 | 35,710.00 | -0.94% | 38,263 |
| Apr 23, 2026 | 36,630.00 | 36,840.00 | 35,740.00 | 36,050.00 | 36,050.00 | -1.58% | 42,725 |
| Apr 20, 2026 | 36,420.00 | 36,630.00 | 35,830.00 | 36,630.00 | 36,630.00 | 0.58% | 33,026 |
| Apr 17, 2026 | 35,380.00 | 36,420.00 | 35,380.00 | 36,420.00 | 36,420.00 | 2.30% | 13,463 |
| Apr 16, 2026 | 36,030.00 | 36,150.00 | 35,310.00 | 35,600.00 | 35,600.00 | -1.19% | 19,996 |
| Apr 15, 2026 | 36,800.00 | 37,080.00 | 36,030.00 | 36,030.00 | 36,030.00 | -2.09% | 11,540 |
| Apr 14, 2026 | 36,800.00 | 37,000.00 | 36,280.00 | 36,800.00 | 36,800.00 | - | 27,081 |
| Apr 13, 2026 | 37,100.00 | 37,100.00 | 36,380.00 | 36,800.00 | 36,800.00 | -1.60% | 21,765 |
| Apr 10, 2026 | 37,130.00 | 37,490.00 | 36,920.00 | 37,400.00 | 37,095.11 | 0.73% | 32,391 |
| Apr 9, 2026 | 37,740.00 | 38,110.00 | 36,270.00 | 37,130.00 | 36,827.31 | -1.01% | 38,320 |
| Apr 6, 2026 | 37,360.00 | 37,730.00 | 36,970.00 | 37,510.00 | 37,204.22 | 0.64% | 18,481 |
| Apr 3, 2026 | 38,110.00 | 38,380.00 | 37,100.00 | 37,270.00 | 36,966.17 | -1.04% | 34,525 |
| Mar 31, 2026 | 36,600.00 | 37,800.00 | 36,490.00 | 37,660.00 | 37,352.99 | 2.90% | 35,153 |
| Mar 30, 2026 | 38,000.00 | 38,170.00 | 36,600.00 | 36,600.00 | 36,301.63 | -3.68% | 42,976 |
| Mar 27, 2026 | 39,490.00 | 39,970.00 | 37,990.00 | 38,000.00 | 37,690.22 | -5.26% | 42,024 |
| Mar 26, 2026 | 39,750.00 | 40,400.00 | 39,410.00 | 40,110.00 | 39,783.02 | 0.91% | 28,381 |
| Mar 25, 2026 | 39,300.00 | 40,100.00 | 39,000.00 | 39,750.00 | 39,425.96 | 1.43% | 25,817 |
| Mar 24, 2026 | 39,160.00 | 39,970.00 | 39,100.00 | 39,190.00 | 38,870.52 | -1.23% | 15,615 |
| Mar 23, 2026 | 40,270.00 | 41,130.00 | 39,200.00 | 39,680.00 | 39,356.53 | -1.44% | 23,504 |
| Mar 20, 2026 | 40,030.00 | 40,840.00 | 39,930.00 | 40,260.00 | 39,931.80 | 1.08% | 11,101 |
| Mar 19, 2026 | 39,730.00 | 40,300.00 | 39,210.00 | 39,830.00 | 39,505.30 | 0.25% | 16,137 |
| Mar 18, 2026 | 40,000.00 | 40,350.00 | 39,730.00 | 39,730.00 | 39,406.12 | -0.68% | 23,615 |
| Mar 17, 2026 | 39,530.00 | 40,490.00 | 38,840.00 | 40,000.00 | 39,673.92 | 1.21% | 31,546 |
| Mar 16, 2026 | 39,990.00 | 40,190.00 | 38,980.00 | 39,520.00 | 39,197.83 | 0.36% | 22,785 |
| Mar 13, 2026 | 39,360.00 | 40,070.00 | 38,700.00 | 39,380.00 | 39,058.97 | 0.05% | 11,918 |
| Mar 12, 2026 | 40,240.00 | 40,250.00 | 38,800.00 | 39,360.00 | 39,039.13 | -2.19% | 44,670 |
| Mar 11, 2026 | 40,940.00 | 41,680.00 | 38,800.00 | 40,240.00 | 39,911.96 | -1.71% | 29,977 |
| Mar 10, 2026 | 41,180.00 | 41,690.00 | 40,270.00 | 40,940.00 | 40,606.25 | -0.51% | 24,520 |
| Mar 9, 2026 | 41,800.00 | 41,800.00 | 40,880.00 | 41,150.00 | 40,814.54 | -1.56% | 25,552 |
| Mar 6, 2026 | 42,000.00 | 42,000.00 | 41,240.00 | 41,800.00 | 41,459.24 | -0.07% | 10,133 |
| Mar 5, 2026 | 41,720.00 | 42,160.00 | 41,690.00 | 41,830.00 | 41,489.00 | -0.24% | 31,329 |
| Mar 4, 2026 | 41,270.00 | 42,430.00 | 41,270.00 | 41,930.00 | 41,588.18 | 1.60% | 21,712 |
| Mar 2, 2026 | 41,180.00 | 42,590.00 | 41,020.00 | 41,270.00 | 40,933.56 | 2.66% | 52,211 |
| Feb 27, 2026 | 40,000.00 | 40,810.00 | 39,580.00 | 40,200.00 | 39,872.29 | 0.50% | 63,368 |
| Feb 26, 2026 | 38,320.00 | 40,200.00 | 37,880.00 | 40,000.00 | 39,673.92 | 4.38% | 44,998 |
| Feb 25, 2026 | 39,360.00 | 39,820.00 | 37,390.00 | 38,320.00 | 38,007.61 | -2.49% | 44,651 |
| Feb 24, 2026 | 39,800.00 | 40,240.00 | 39,000.00 | 39,300.00 | 38,979.62 | -1.26% | 32,212 |
| Feb 23, 2026 | 40,290.00 | 40,290.00 | 39,700.00 | 39,800.00 | 39,475.55 | -1.22% | 30,069 |
| Feb 20, 2026 | 39,820.00 | 40,290.00 | 39,700.00 | 40,290.00 | 39,961.55 | 1.13% | 10,328 |
| Feb 19, 2026 | 39,840.00 | 39,880.00 | 39,500.00 | 39,840.00 | 39,515.22 | -0.10% | 17,057 |
| Feb 18, 2026 | 40,640.00 | 40,640.00 | 39,680.00 | 39,880.00 | 39,554.90 | -1.87% | 13,564 |
| Feb 17, 2026 | 40,660.00 | 40,850.00 | 39,990.00 | 40,640.00 | 40,308.70 | -0.05% | 12,185 |
| Feb 16, 2026 | 39,810.00 | 40,850.00 | 39,320.00 | 40,660.00 | 40,328.54 | 2.16% | 58,006 |
| Feb 13, 2026 | 39,080.00 | 39,880.00 | 38,500.00 | 39,800.00 | 39,475.55 | 1.69% | 72,569 |
| Feb 12, 2026 | 38,450.00 | 39,750.00 | 38,140.00 | 39,140.00 | 38,820.93 | 1.69% | 143,752 |
| Feb 11, 2026 | 36,580.00 | 39,420.00 | 36,450.00 | 38,490.00 | 38,176.23 | 5.22% | 402,180 |
| Feb 10, 2026 | 36,220.00 | 36,600.00 | 36,130.00 | 36,580.00 | 36,281.80 | 1.61% | 31,437 |
| Feb 9, 2026 | 35,580.00 | 36,090.00 | 35,580.00 | 36,000.00 | 35,706.53 | 1.21% | 16,108 |
| Feb 6, 2026 | 36,170.00 | 36,260.00 | 35,570.00 | 35,570.00 | 35,280.03 | -1.66% | 8,928 |
| Feb 5, 2026 | 36,230.00 | 36,500.00 | 36,020.00 | 36,170.00 | 35,875.14 | -0.17% | 40,105 |
| Feb 4, 2026 | 36,450.00 | 36,470.00 | 35,560.00 | 36,230.00 | 35,934.65 | -0.60% | 14,068 |
| Feb 3, 2026 | 35,830.00 | 36,570.00 | 35,830.00 | 36,450.00 | 36,152.86 | 1.73% | 17,022 |
| Feb 2, 2026 | 35,000.00 | 35,830.00 | 34,880.00 | 35,830.00 | 35,537.91 | 1.42% | 17,335 |
| Jan 30, 2026 | 35,210.00 | 35,330.00 | 35,000.00 | 35,330.00 | 35,041.99 | 0.34% | 11,987 |
| Jan 29, 2026 | 35,610.00 | 35,610.00 | 35,010.00 | 35,210.00 | 34,922.97 | - | 14,331 |
| Jan 28, 2026 | 35,790.00 | 36,000.00 | 35,000.00 | 35,210.00 | 34,922.97 | -1.15% | 33,623 |
| Jan 27, 2026 | 35,700.00 | 35,840.00 | 35,280.00 | 35,620.00 | 35,329.62 | 0.20% | 16,979 |
| Jan 26, 2026 | 36,010.00 | 36,080.00 | 35,250.00 | 35,550.00 | 35,260.19 | -0.92% | 18,345 |
| Jan 23, 2026 | 35,870.00 | 35,880.00 | 35,060.00 | 35,880.00 | 35,587.50 | 0.81% | 10,924 |
| Jan 22, 2026 | 35,630.00 | 36,050.00 | 35,220.00 | 35,590.00 | 35,299.87 | -0.11% | 17,164 |
| Jan 21, 2026 | 35,160.00 | 35,700.00 | 35,050.00 | 35,630.00 | 35,339.54 | 1.34% | 13,788 |
| Jan 20, 2026 | 35,690.00 | 36,250.00 | 34,910.00 | 35,160.00 | 34,873.37 | -2.47% | 15,313 |
| Jan 19, 2026 | 36,870.00 | 36,870.00 | 35,860.00 | 36,050.00 | 35,756.12 | -1.48% | 10,059 |
| Jan 16, 2026 | 36,410.00 | 37,000.00 | 36,400.00 | 36,590.00 | 36,291.72 | 0.36% | 31,069 |
| Jan 15, 2026 | 36,500.00 | 36,500.00 | 36,000.00 | 36,460.00 | 36,162.78 | 0.63% | 27,167 |
| Jan 14, 2026 | 36,760.00 | 36,830.00 | 35,910.00 | 36,230.00 | 35,934.65 | -1.39% | 21,519 |
| Jan 13, 2026 | 36,550.00 | 36,830.00 | 35,960.00 | 36,740.00 | 36,440.49 | 0.80% | 12,250 |
| Jan 12, 2026 | 36,910.00 | 37,130.00 | 36,000.00 | 36,450.00 | 36,152.86 | -1.22% | 16,752 |
| Jan 9, 2026 | 36,040.00 | 36,900.00 | 36,040.00 | 36,900.00 | 36,599.19 | 2.39% | 4,771 |
| Jan 8, 2026 | 36,600.00 | 36,840.00 | 35,750.00 | 36,040.00 | 35,746.20 | -1.53% | 9,874 |
| Jan 7, 2026 | 36,550.00 | 36,920.00 | 36,550.00 | 36,600.00 | 36,301.63 | 0.14% | 11,272 |
| Jan 6, 2026 | 36,040.00 | 36,820.00 | 36,040.00 | 36,550.00 | 36,252.04 | 1.42% | 19,422 |
| Jan 5, 2026 | 36,380.00 | 36,670.00 | 35,830.00 | 36,040.00 | 35,746.20 | -0.50% | 41,839 |
| Jan 1, 2026 | 35,110.00 | 36,230.00 | 34,990.00 | 36,220.00 | 35,924.73 | 2.99% | 9,917 |
| Dec 31, 2025 | 35,390.00 | 35,500.00 | 34,960.00 | 35,170.00 | 34,883.29 | -0.62% | 27,183 |
| Dec 30, 2025 | 34,900.00 | 35,500.00 | 34,630.00 | 35,390.00 | 35,101.50 | 1.40% | 23,392 |
| Dec 29, 2025 | 35,160.00 | 35,200.00 | 34,790.00 | 34,900.00 | 34,615.49 | -0.74% | 15,262 |
| Dec 28, 2025 | 35,540.00 | 35,540.00 | 34,780.00 | 35,160.00 | 34,873.37 | 0.46% | 11,605 |
| Dec 25, 2025 | 35,480.00 | 35,500.00 | 34,000.00 | 35,000.00 | 34,714.68 | -1.30% | 14,391 |
| Dec 24, 2025 | 34,970.00 | 35,500.00 | 34,620.00 | 35,460.00 | 35,170.93 | 1.40% | 17,783 |
| Dec 23, 2025 | 34,870.00 | 34,970.00 | 34,600.00 | 34,970.00 | 34,684.92 | 0.75% | 18,118 |
| Dec 22, 2025 | 34,920.00 | 35,110.00 | 34,510.00 | 34,710.00 | 34,427.04 | -0.60% | 16,721 |
| Dec 21, 2025 | 35,410.00 | 35,410.00 | 34,720.00 | 34,920.00 | 34,635.33 | 0.06% | 7,403 |
| Dec 18, 2025 | 35,280.00 | 35,400.00 | 34,730.00 | 34,900.00 | 34,615.49 | -1.11% | 23,754 |
| Dec 17, 2025 | 34,600.00 | 35,390.00 | 34,400.00 | 35,290.00 | 35,002.31 | 1.99% | 43,839 |
| Dec 16, 2025 | 34,240.00 | 35,090.00 | 34,070.00 | 34,600.00 | 34,317.94 | 1.67% | 36,152 |
| Dec 15, 2025 | 34,650.00 | 34,750.00 | 33,000.00 | 34,030.00 | 33,752.59 | -1.79% | 13,672 |
| Dec 14, 2025 | 35,060.00 | 35,060.00 | 34,500.00 | 34,650.00 | 34,367.53 | 0.76% | 4,808 |
| Dec 11, 2025 | 34,310.00 | 34,680.00 | 34,100.00 | 34,390.00 | 34,109.65 | 0.97% | 18,650 |
| Dec 10, 2025 | 34,360.00 | 34,550.00 | 34,040.00 | 34,060.00 | 33,782.34 | -0.87% | 17,491 |
| Dec 9, 2025 | 34,400.00 | 34,630.00 | 34,070.00 | 34,360.00 | 34,079.90 | 0.03% | 14,311 |
| Dec 8, 2025 | 35,000.00 | 35,200.00 | 34,160.00 | 34,350.00 | 34,069.98 | -2.41% | 22,498 |
| Dec 7, 2025 | 34,670.00 | 35,290.00 | 34,670.00 | 35,200.00 | 34,913.05 | 1.53% | 13,268 |
| Dec 4, 2025 | 34,790.00 | 34,880.00 | 34,300.00 | 34,670.00 | 34,092.17 | 0.43% | 26,034 |
| Dec 3, 2025 | 35,290.00 | 35,500.00 | 34,400.00 | 34,520.00 | 33,944.67 | -1.60% | 11,793 |
| Dec 2, 2025 | 35,190.00 | 35,650.00 | 35,000.00 | 35,080.00 | 34,495.33 | -1.07% | 14,793 |
| Dec 1, 2025 | 35,430.00 | 35,650.00 | 34,800.00 | 35,460.00 | 34,869.00 | -0.39% | 22,975 |
| Nov 30, 2025 | 33,930.00 | 37,000.00 | 33,930.00 | 35,600.00 | 35,006.67 | 4.98% | 43,247 |