Skip to main content
RP Optical Lab Ltd (TLV:RPOL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,550.00
-23.00 (-0.64%)
At close: Apr 28, 2026

RP Optical Lab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,573.003,573.003,408.003,550.003,550.00-0.64%175,015
Apr 27, 20263,657.003,810.003,500.003,573.003,573.00-1.43%238,753
Apr 24, 20263,747.003,747.003,591.003,625.003,625.00-3.26%223,754
Apr 23, 20263,761.003,806.003,631.003,747.003,747.00-1.39%126,088
Apr 20, 20263,803.003,970.003,730.003,800.003,800.000.03%82,119
Apr 17, 20263,835.003,844.003,708.003,799.003,799.00-0.94%99,833
Apr 16, 20263,730.003,855.003,555.003,835.003,835.00-392,159
Apr 15, 20263,950.003,994.003,726.003,835.003,835.00-2.91%298,210
Apr 14, 20263,749.004,073.003,700.003,950.003,950.005.36%315,934
Apr 13, 20263,828.003,870.003,683.003,749.003,749.00-2.06%215,408
Apr 10, 20263,881.004,000.003,806.003,828.003,828.00-1.85%130,111
Apr 9, 20263,971.004,068.003,847.003,900.003,900.000.15%206,691
Apr 6, 20263,880.004,034.003,781.003,894.003,894.000.36%118,077
Apr 3, 20263,798.003,999.003,798.003,880.003,880.005.84%97,196
Mar 31, 20264,125.004,149.003,666.003,666.003,666.00-13.62%426,501
Mar 30, 20263,700.004,244.003,550.004,244.004,244.0015.67%307,555
Mar 27, 20263,820.003,820.003,513.003,669.003,669.00-3.45%233,866
Mar 26, 20263,750.003,856.003,673.003,800.003,800.001.06%86,102
Mar 25, 20263,950.003,995.003,474.003,760.003,760.00-1.98%345,185
Mar 24, 20264,512.004,512.003,610.003,836.003,836.00-14.98%415,482
Mar 23, 20265,100.005,109.004,393.004,512.004,512.00-12.17%380,161
Mar 20, 20264,949.005,137.004,916.005,137.005,137.004.84%298,910
Mar 19, 20264,950.004,993.004,826.004,900.004,900.000.04%229,606
Mar 18, 20264,647.004,974.004,477.004,898.004,898.007.32%325,655
Mar 17, 20264,300.004,564.004,300.004,564.004,564.008.54%331,755
Mar 16, 20264,189.004,205.003,900.004,205.004,205.003.90%291,168
Mar 13, 20264,100.004,101.003,804.004,047.004,047.001.18%106,293
Mar 12, 20263,944.004,190.003,800.004,000.004,000.001.42%292,270
Mar 11, 20264,056.004,056.003,582.003,944.003,944.00-2.76%302,744
Mar 10, 20264,344.004,400.003,786.004,056.004,056.00-6.46%149,772
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