Ram-On Investments and Holdings (1999) Ltd (TLV:RMN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,094.00
-1.00 (-0.09%)
Apr 28, 2026, 5:24 PM IDT
TLV:RMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,095.00 | 1,095.00 | 1,090.00 | 1,094.00 | 1,094.00 | -0.09% | 3,248 |
| Apr 27, 2026 | 1,095.00 | 1,111.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 5,635 |
| Apr 24, 2026 | 1,115.00 | 1,114.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.79% | 1,432 |
| Apr 23, 2026 | 1,117.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.18% | 18,649 |
| Apr 20, 2026 | 1,118.00 | 1,118.00 | 1,110.00 | 1,117.00 | 1,117.00 | -0.09% | 7,162 |
| Apr 17, 2026 | 1,140.00 | 1,140.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.93% | 5,571 |
| Apr 16, 2026 | 1,144.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.35% | 10,052 |
| Apr 15, 2026 | 1,155.00 | 1,150.00 | 1,135.00 | 1,144.00 | 1,144.00 | -0.95% | 10,155 |
| Apr 14, 2026 | 1,166.00 | 1,160.00 | 1,139.00 | 1,155.00 | 1,155.00 | -0.94% | 2,272 |
| Apr 13, 2026 | 1,168.00 | 1,168.00 | 1,160.00 | 1,166.00 | 1,166.00 | -0.17% | 1,868 |
| Apr 10, 2026 | 1,157.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.95% | 438 |
| Apr 9, 2026 | 1,176.00 | 1,176.00 | 1,155.00 | 1,157.00 | 1,157.00 | -1.62% | 5,014 |
| Apr 6, 2026 | 1,132.00 | 1,193.00 | 1,162.00 | 1,176.00 | 1,176.00 | 3.89% | 206 |
| Apr 3, 2026 | 1,101.00 | 1,137.00 | 1,129.00 | 1,132.00 | 1,132.00 | 2.82% | 304 |
| Mar 31, 2026 | 1,084.00 | 1,134.00 | 1,076.00 | 1,101.00 | 1,101.00 | 1.57% | 16,607 |
| Mar 30, 2026 | 1,133.00 | 1,105.00 | 1,074.00 | 1,084.00 | 1,084.00 | -4.32% | 14,290 |
| Mar 27, 2026 | 1,120.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1.16% | 1,347 |
| Mar 26, 2026 | 1,106.00 | 1,134.00 | 1,111.00 | 1,120.00 | 1,120.00 | 1.27% | 1,478 |
| Mar 25, 2026 | 1,119.00 | 1,119.00 | 1,105.00 | 1,106.00 | 1,106.00 | -1.16% | 43,339 |
| Mar 24, 2026 | 1,135.00 | 1,168.00 | 1,116.00 | 1,119.00 | 1,119.00 | -1.41% | 6,355 |
| Mar 23, 2026 | 1,137.00 | 1,137.00 | 1,116.00 | 1,135.00 | 1,135.00 | -0.18% | 2,459 |
| Mar 20, 2026 | 1,193.00 | 1,173.00 | 1,135.00 | 1,137.00 | 1,137.00 | -4.69% | 24,543 |
| Mar 19, 2026 | 1,194.00 | 1,194.00 | 1,187.00 | 1,193.00 | 1,193.00 | -0.08% | 2,115 |
| Mar 18, 2026 | 1,183.00 | 1,199.00 | 1,192.00 | 1,194.00 | 1,194.00 | 0.93% | 1,578 |
| Mar 17, 2026 | 1,194.00 | 1,198.00 | 1,177.00 | 1,183.00 | 1,183.00 | -0.92% | 3,372 |
| Mar 16, 2026 | 1,259.00 | 1,259.00 | 1,188.00 | 1,194.00 | 1,194.00 | -4.48% | 16,900 |
| Mar 13, 2026 | 1,269.00 | 1,268.00 | 1,213.00 | 1,250.00 | 1,250.00 | -1.50% | 3,946 |
| Mar 12, 2026 | 1,274.00 | 1,270.00 | 1,263.00 | 1,269.00 | 1,269.00 | -0.39% | 12,362 |
| Mar 11, 2026 | 1,274.00 | 1,284.00 | 1,265.00 | 1,274.00 | 1,274.00 | - | 3,178 |
| Mar 10, 2026 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | - | 1,167 |
| Mar 9, 2026 | 1,281.00 | 1,281.00 | 1,270.00 | 1,274.00 | 1,274.00 | -0.55% | 2,005 |
| Mar 6, 2026 | 1,270.00 | 1,289.00 | 1,270.00 | 1,281.00 | 1,281.00 | 0.87% | 2,239 |
| Mar 5, 2026 | 1,264.00 | 1,270.00 | 1,242.00 | 1,270.00 | 1,270.00 | 0.47% | 55,008 |
| Mar 4, 2026 | 1,299.00 | 1,272.00 | 1,263.00 | 1,264.00 | 1,264.00 | -2.69% | 7,092 |
| Mar 2, 2026 | 1,271.00 | 1,299.00 | 1,295.00 | 1,299.00 | 1,299.00 | 2.20% | 1,598 |
| Feb 27, 2026 | 1,263.00 | 1,272.00 | 1,263.00 | 1,271.00 | 1,271.00 | 0.63% | 472 |
| Feb 26, 2026 | 1,256.00 | 1,271.00 | 1,235.00 | 1,263.00 | 1,263.00 | 0.56% | 268 |
| Feb 25, 2026 | 1,265.00 | 1,274.00 | 1,233.00 | 1,256.00 | 1,256.00 | -0.71% | 866 |
| Feb 24, 2026 | 1,275.00 | 1,276.00 | 1,245.00 | 1,265.00 | 1,265.00 | -0.78% | 6,363 |
| Feb 23, 2026 | 1,280.00 | 1,280.00 | 1,261.00 | 1,275.00 | 1,275.00 | -0.39% | 203 |
| Feb 20, 2026 | 1,285.00 | 1,280.00 | 1,277.00 | 1,280.00 | 1,280.00 | -0.39% | 1,548 |
| Feb 19, 2026 | 1,281.00 | 1,294.00 | 1,282.00 | 1,285.00 | 1,285.00 | 0.31% | 2,628 |
| Feb 18, 2026 | 1,276.00 | 1,290.00 | 1,267.00 | 1,281.00 | 1,281.00 | 0.39% | 4,389 |
| Feb 17, 2026 | 1,276.00 | 1,298.00 | 1,264.00 | 1,276.00 | 1,276.00 | - | 3,116 |
| Feb 16, 2026 | 1,300.00 | 1,304.00 | 1,274.00 | 1,276.00 | 1,276.00 | -2.07% | 6,787 |
| Feb 13, 2026 | 1,299.00 | 1,304.00 | 1,302.00 | 1,303.00 | 1,303.00 | 0.31% | 5,687 |
| Feb 12, 2026 | 1,297.00 | 1,304.00 | 1,279.00 | 1,299.00 | 1,299.00 | 0.15% | 33,284 |
| Feb 11, 2026 | 1,280.00 | 1,356.00 | 1,284.00 | 1,297.00 | 1,297.00 | 1.33% | 42,947 |
| Feb 10, 2026 | 1,281.00 | 1,294.00 | 1,244.00 | 1,280.00 | 1,280.00 | -0.08% | 702 |
| Feb 9, 2026 | 1,253.00 | 1,284.00 | 1,265.00 | 1,281.00 | 1,281.00 | 2.23% | 970 |
| Feb 6, 2026 | 1,244.00 | 1,270.00 | 1,242.00 | 1,253.00 | 1,253.00 | 0.72% | 713 |
| Feb 5, 2026 | 1,284.00 | 1,281.00 | 1,233.00 | 1,244.00 | 1,244.00 | -3.12% | 11,192 |
| Feb 4, 2026 | 1,293.00 | 1,312.00 | 1,268.00 | 1,284.00 | 1,284.00 | -0.70% | 1,305 |
| Feb 3, 2026 | 1,284.00 | 1,316.00 | 1,279.00 | 1,293.00 | 1,293.00 | 0.70% | 390 |
| Feb 2, 2026 | 1,319.00 | 1,319.00 | 1,265.00 | 1,284.00 | 1,284.00 | -2.65% | 3,367 |
| Jan 30, 2026 | 1,306.00 | 1,324.00 | 1,305.00 | 1,319.00 | 1,319.00 | 1.00% | 294 |
| Jan 29, 2026 | 1,323.00 | 1,326.00 | 1,293.00 | 1,306.00 | 1,306.00 | -1.28% | 1,120 |
| Jan 28, 2026 | 1,325.00 | 1,339.00 | 1,308.00 | 1,323.00 | 1,323.00 | -0.15% | 314 |
| Jan 27, 2026 | 1,330.00 | 1,339.00 | 1,303.00 | 1,325.00 | 1,325.00 | -0.38% | 609 |
| Jan 26, 2026 | 1,329.00 | 1,339.00 | 1,309.00 | 1,330.00 | 1,330.00 | 0.08% | 1,767 |
| Jan 23, 2026 | 1,339.00 | 1,339.00 | 1,307.00 | 1,329.00 | 1,329.00 | -0.75% | 864 |
| Jan 22, 2026 | 1,339.00 | 1,340.00 | 1,339.00 | 1,339.00 | 1,339.00 | 3.72% | 1,319 |
| Jan 21, 2026 | 1,286.00 | 1,340.00 | 1,252.00 | 1,291.00 | 1,291.00 | 0.39% | 2,214 |
| Jan 20, 2026 | 1,325.00 | 1,325.00 | 1,256.00 | 1,286.00 | 1,286.00 | -2.94% | 21,093 |
| Jan 19, 2026 | 1,336.00 | 1,336.00 | 1,310.00 | 1,325.00 | 1,325.00 | -0.82% | 1,706 |
| Jan 16, 2026 | 1,340.00 | 1,340.00 | 1,295.00 | 1,336.00 | 1,336.00 | -0.30% | 894 |
| Jan 15, 2026 | 1,311.00 | 1,344.00 | 1,335.00 | 1,340.00 | 1,340.00 | 2.21% | 3,788 |
| Jan 14, 2026 | 1,313.00 | 1,344.00 | 1,296.00 | 1,311.00 | 1,311.00 | -0.15% | 15,835 |
| Jan 13, 2026 | 1,331.00 | 1,292.00 | 1,292.00 | 1,313.00 | 1,313.00 | -1.35% | 68 |
| Jan 12, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - | 47 |
| Jan 9, 2026 | 1,309.00 | 1,335.00 | 1,324.00 | 1,331.00 | 1,331.00 | 1.68% | 253 |
| Jan 8, 2026 | 1,302.00 | 1,320.00 | 1,292.00 | 1,309.00 | 1,309.00 | -0.83% | 1,207 |
| Jan 7, 2026 | 1,301.00 | 1,329.00 | 1,289.00 | 1,320.00 | 1,320.00 | 1.46% | 20,055 |
| Jan 6, 2026 | 1,305.00 | 1,338.00 | 1,295.00 | 1,301.00 | 1,301.00 | -0.31% | 12,190 |
| Jan 5, 2026 | 1,318.00 | 1,367.00 | 1,299.00 | 1,305.00 | 1,305.00 | -0.99% | 12,224 |
| Jan 1, 2026 | 1,305.00 | 1,368.00 | 1,283.00 | 1,318.00 | 1,318.00 | 1.00% | 2,969 |
| Dec 31, 2025 | 1,298.00 | 1,322.00 | 1,288.00 | 1,305.00 | 1,305.00 | 2.27% | 1,517 |
| Dec 30, 2025 | 1,198.00 | 1,283.00 | 1,198.00 | 1,276.00 | 1,276.00 | 6.51% | 17,197 |
| Dec 29, 2025 | 1,161.00 | 1,208.00 | 1,160.00 | 1,198.00 | 1,198.00 | 3.19% | 31,295 |
| Dec 28, 2025 | 1,163.00 | 1,188.00 | 1,160.00 | 1,161.00 | 1,161.00 | -0.17% | 5,527 |
| Dec 25, 2025 | 1,124.00 | 1,173.00 | 1,124.00 | 1,163.00 | 1,163.00 | -0.85% | 21,619 |
| Dec 24, 2025 | 1,177.00 | 1,192.00 | 1,170.00 | 1,173.00 | 1,173.00 | -0.34% | 8,188 |
| Dec 23, 2025 | 1,147.00 | 1,192.00 | 1,147.00 | 1,177.00 | 1,177.00 | 0.60% | 2,294 |
| Dec 22, 2025 | 1,170.00 | 1,170.00 | 1,162.00 | 1,170.00 | 1,170.00 | - | 41,227 |
| Dec 21, 2025 | 1,177.00 | 1,193.00 | 1,150.00 | 1,170.00 | 1,170.00 | -0.59% | 8,380 |
| Dec 18, 2025 | 1,179.00 | 1,186.00 | 1,160.00 | 1,177.00 | 1,177.00 | -0.17% | 928 |
| Dec 17, 2025 | 1,192.00 | 1,193.00 | 1,150.00 | 1,179.00 | 1,179.00 | -1.09% | 4,102 |
| Dec 16, 2025 | 1,195.00 | 1,193.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.25% | 2,223 |
| Dec 15, 2025 | 1,217.00 | 1,217.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.81% | 12,760 |
| Dec 14, 2025 | 1,222.00 | 1,222.00 | 1,210.00 | 1,217.00 | 1,217.00 | -0.41% | 374 |
| Dec 11, 2025 | 1,203.00 | 1,249.00 | 1,203.00 | 1,222.00 | 1,222.00 | -2.24% | 15,863 |
| Dec 10, 2025 | 1,259.00 | 1,250.00 | 1,231.00 | 1,250.00 | 1,250.00 | -0.71% | 12,341 |
| Dec 9, 2025 | 1,274.00 | 1,283.00 | 1,246.00 | 1,259.00 | 1,259.00 | -1.18% | 4,280 |
| Dec 8, 2025 | 1,284.00 | 1,281.00 | 1,266.00 | 1,274.00 | 1,274.00 | -0.78% | 367 |
| Dec 7, 2025 | 1,270.00 | 1,305.00 | 1,253.00 | 1,284.00 | 1,284.00 | -1.23% | 4,375 |
| Dec 4, 2025 | 1,331.00 | 1,330.00 | 1,297.00 | 1,300.00 | 1,270.12 | -2.33% | 71,938 |
| Dec 3, 2025 | 1,337.00 | 1,344.00 | 1,327.00 | 1,331.00 | 1,300.41 | -0.45% | 10,033 |
| Dec 2, 2025 | 1,349.00 | 1,340.00 | 1,334.00 | 1,337.00 | 1,306.27 | -0.89% | 873 |
| Dec 1, 2025 | 1,351.00 | 1,360.00 | 1,330.00 | 1,349.00 | 1,318.00 | -0.15% | 11,632 |
| Nov 30, 2025 | 1,350.00 | 1,360.00 | 1,350.00 | 1,351.00 | 1,319.95 | 0.07% | 1,572 |