Skip to main content
RP Optical Lab Ltd (TLV:RPOL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,336.00
+201.00 (4.86%)
At close: Mar 9, 2026

RP Optical Lab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,150.004,336.004,126.004,336.004,336.004.86%396,656
Mar 6, 20264,200.004,340.003,998.004,135.004,135.00-1.85%225,040
Mar 5, 20263,834.004,213.003,683.004,213.004,213.0010.00%427,067
Mar 4, 20263,718.003,977.003,699.003,830.003,830.003.01%214,777
Mar 2, 20263,665.003,850.003,599.003,718.003,718.008.02%325,380
Feb 27, 20263,452.003,510.003,314.003,442.003,442.00-0.29%33,613
Feb 26, 20263,282.003,452.003,282.003,452.003,452.005.18%84,354
Feb 25, 20263,331.003,450.003,060.003,282.003,282.00-1.47%296,406
Feb 24, 20263,502.003,520.003,288.003,331.003,331.00-5.85%180,060
Feb 23, 20263,640.003,690.003,473.003,538.003,538.00-2.80%116,574
Feb 20, 20263,551.003,669.003,551.003,640.003,640.002.51%34,639
Feb 19, 20263,520.003,637.003,490.003,551.003,551.000.88%50,850
Feb 18, 20263,566.003,695.003,480.003,520.003,520.00-1.07%146,427
Feb 17, 20263,499.003,580.003,400.003,558.003,558.003.91%78,814
Feb 16, 20263,382.003,490.003,380.003,424.003,424.00-95,367
Feb 13, 20263,441.003,500.003,185.003,424.003,424.00-0.49%249,057
Feb 12, 20263,640.003,800.003,313.003,441.003,441.00-5.47%231,400
Feb 11, 20263,944.003,949.003,612.003,640.003,640.00-7.00%73,496
Feb 10, 20263,800.003,935.003,754.003,914.003,914.003.00%52,892
Feb 9, 20263,765.003,870.003,626.003,800.003,800.002.18%269,216
Feb 6, 20263,825.003,836.003,623.003,719.003,719.00-1.06%157,006
Feb 5, 20263,769.003,840.003,467.003,759.003,759.00-0.27%713,343
Feb 4, 20263,820.003,840.003,670.003,769.003,769.00-1.34%249,106
Feb 3, 20263,827.003,880.003,785.003,820.003,820.001.25%152,793
Feb 2, 20263,650.003,830.003,470.003,773.003,773.00-1.41%332,194
Jan 30, 20264,060.004,077.003,730.003,827.003,827.00-6.64%203,182
Jan 29, 20264,300.004,455.004,008.004,099.004,099.00-4.30%301,692
Jan 28, 20264,120.004,285.004,100.004,283.004,283.003.96%384,218
Jan 27, 20264,020.004,120.004,020.004,120.004,120.002.49%344,609
Jan 26, 20263,850.004,100.003,850.004,020.004,020.006.12%569,009
Jan 23, 20263,800.003,800.003,723.003,788.003,788.001.01%157,020
Jan 22, 20263,800.003,906.003,700.003,750.003,750.002.01%262,196
Jan 21, 20263,800.003,800.003,636.003,676.003,676.00-2.00%271,253
Jan 20, 20263,710.003,751.003,601.003,751.003,751.001.11%262,054
Jan 19, 20263,700.003,754.003,615.003,710.003,710.001.78%465,978
Jan 16, 20263,682.003,748.003,615.003,645.003,645.00-102,466
Jan 15, 20263,830.003,856.003,590.003,645.003,645.00-4.83%338,650
Jan 14, 20263,865.003,869.003,746.003,830.003,830.000.26%454,084
Jan 13, 20263,700.003,829.003,550.003,820.003,820.003.24%366,269
Jan 12, 20263,660.003,739.003,660.003,700.003,700.002.78%425,310
Jan 9, 20263,600.003,610.003,495.003,600.003,600.001.41%95,178
Jan 8, 20263,440.003,572.003,400.003,550.003,550.005.40%324,499
Jan 7, 20263,310.003,400.003,227.003,368.003,368.001.75%304,761
Jan 6, 20263,250.003,339.003,240.003,310.003,310.004.09%327,076
Jan 5, 20263,038.003,199.002,989.003,180.003,180.006.35%625,246
Jan 1, 20262,980.003,030.002,866.002,990.002,990.001.56%149,503
Dec 31, 20252,870.002,980.002,870.002,944.002,944.004.03%348,208
Dec 30, 20252,696.002,880.002,696.002,830.002,830.004.81%226,886
Dec 29, 20252,750.002,807.002,551.002,700.002,700.00-6.57%346,780
Dec 28, 20252,722.002,895.002,722.002,890.002,890.006.17%63,889
Dec 25, 20252,858.002,900.002,681.002,722.002,722.00-2.89%91,813
Dec 24, 20252,715.002,871.002,705.002,803.002,803.003.24%147,416
Dec 23, 20252,760.002,760.002,518.002,715.002,715.00-1.63%197,859
Dec 22, 20252,800.002,800.002,571.002,760.002,760.00-1.08%180,134
Dec 21, 20252,667.002,800.002,667.002,790.002,790.004.61%200,154
Dec 18, 20252,574.002,699.002,545.002,667.002,667.005.83%123,178
Dec 17, 20252,525.002,569.002,477.002,520.002,520.000.48%194,929
Dec 16, 20252,214.002,531.002,214.002,508.002,508.0012.52%188,828
Dec 15, 20252,002.002,247.002,002.002,229.002,229.0013.26%241,155
Dec 14, 20251,966.002,000.001,913.001,968.001,968.006.96%55,428
Dec 11, 20251,817.001,860.001,763.001,840.001,840.001.27%48,183
Dec 10, 20251,817.001,833.001,747.001,817.001,817.00-446,954
Dec 9, 20251,850.001,849.001,785.001,817.001,817.00-1.78%55,219
Dec 8, 20251,880.001,880.001,813.001,850.001,850.000.76%20,606
Dec 7, 20251,780.001,865.001,760.001,836.001,836.005.52%68,099
Dec 4, 20251,720.001,770.001,676.001,740.001,740.003.08%31,018
Dec 3, 20251,690.001,712.001,634.001,688.001,688.002.74%68,617
Dec 2, 20251,634.001,696.001,623.001,643.001,643.000.55%133,826
Dec 1, 20251,651.001,661.001,616.001,634.001,634.00-1.03%35,624
Nov 30, 20251,600.001,688.001,592.001,651.001,651.003.19%77,913
Nov 27, 20251,739.001,739.001,583.001,600.001,600.00-4.13%93,572
Nov 26, 20251,914.001,930.001,656.001,669.001,669.00-12.80%143,808
Nov 25, 20251,961.001,970.001,855.001,914.001,914.00-2.40%41,073
Nov 24, 20251,977.001,977.001,921.001,961.001,961.00-0.81%22,015
Nov 23, 20251,908.001,990.001,908.001,977.001,977.003.62%14,903
Nov 20, 20251,846.001,936.001,829.001,908.001,908.003.36%17,242
Nov 19, 20251,838.001,900.001,806.001,846.001,846.000.44%13,563
Nov 18, 20251,831.001,840.001,805.001,838.001,838.000.38%93,100
Nov 17, 20251,850.001,935.001,811.001,831.001,831.00-1.03%32,264
Nov 16, 20251,904.001,903.001,850.001,850.001,850.00-2.84%22,306
Nov 13, 20251,999.001,999.001,855.001,904.001,904.000.47%10,769
Nov 12, 20251,961.001,962.001,876.001,895.001,895.00-3.37%29,339
Nov 11, 20252,000.002,041.001,948.001,961.001,961.00-1.56%30,942
Nov 10, 20251,999.002,012.001,962.001,992.001,992.00-0.35%23,314
Nov 9, 20252,074.002,074.001,969.001,999.001,999.00-23,546
Nov 6, 20251,961.001,999.001,961.001,999.001,999.001.94%157,076
Nov 5, 20252,014.002,014.001,909.001,961.001,961.00-2.63%65,802
Nov 4, 20251,921.002,015.001,910.002,014.002,014.004.84%83,266
Nov 3, 20251,883.001,930.001,860.001,921.001,921.002.02%23,205
Nov 2, 20251,792.001,985.001,799.001,883.001,883.005.08%27,053
Oct 30, 20251,717.001,819.001,700.001,792.001,792.004.37%80,247
Oct 29, 20251,740.001,740.001,660.001,717.001,717.000.82%22,712
Oct 28, 20251,618.001,740.001,601.001,703.001,703.004.93%61,003
Oct 27, 20251,625.001,689.001,620.001,623.001,623.00-1.81%60,592
Oct 26, 20251,666.001,690.001,616.001,653.001,653.00-0.78%23,129
Oct 23, 20251,667.001,667.001,610.001,666.001,666.00-0.06%37,585
Oct 22, 20251,701.001,701.001,653.001,667.001,667.00-2.40%39,977
Oct 21, 20251,650.001,740.001,610.001,708.001,708.003.33%78,652
Oct 20, 20251,701.001,701.001,600.001,653.001,653.00-2.82%49,990
Oct 19, 20251,747.001,747.001,618.001,701.001,701.00-2.63%63,632