Raval ACS Ltd. (TLV:RVL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 198.10
+3.10 (1.59%)
At close: Dec 4, 2025
Raval ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 195.00 | 204.90 | 196.30 | 198.10 | 198.10 | 1.59% | 9,576 |
| Dec 3, 2025 | 199.90 | 200.00 | 192.90 | 195.00 | 195.00 | -0.46% | 20,555 |
| Dec 2, 2025 | 194.50 | 197.90 | 194.90 | 195.90 | 195.90 | 0.72% | 68,911 |
| Dec 1, 2025 | 194.90 | 194.90 | 187.40 | 194.50 | 194.50 | 0.88% | 4,964 |
| Nov 30, 2025 | 191.90 | 194.70 | 187.00 | 192.80 | 192.80 | 0.47% | 19,338 |
| Nov 27, 2025 | 187.40 | 194.70 | 185.00 | 191.90 | 191.90 | 2.40% | 5,020 |
| Nov 26, 2025 | 185.90 | 189.00 | 186.10 | 187.40 | 187.40 | 0.81% | 22,884 |
| Nov 25, 2025 | 188.40 | 188.40 | 185.30 | 185.90 | 185.90 | -1.33% | 18,096 |
| Nov 24, 2025 | 186.00 | 189.90 | 187.50 | 188.40 | 188.40 | 1.29% | 8,999 |
| Nov 23, 2025 | 190.20 | 186.10 | 186.00 | 186.00 | 186.00 | -2.21% | 2,376 |
| Nov 20, 2025 | 194.70 | 194.70 | 185.80 | 190.20 | 190.20 | 1.33% | 16,414 |
| Nov 19, 2025 | 186.00 | 191.80 | 186.00 | 187.70 | 187.70 | -1.26% | 19,958 |
| Nov 18, 2025 | 195.20 | 194.80 | 188.00 | 190.10 | 190.10 | -2.61% | 22,606 |
| Nov 17, 2025 | 201.10 | 209.00 | 193.00 | 195.20 | 195.20 | -2.93% | 35,942 |
| Nov 16, 2025 | 189.90 | 212.00 | 189.90 | 201.10 | 201.10 | 10.92% | 551,053 |
| Nov 13, 2025 | 182.90 | 186.00 | 179.00 | 181.30 | 181.30 | -0.87% | 8,718 |
| Nov 12, 2025 | 181.10 | 186.10 | 181.10 | 182.90 | 182.90 | 0.99% | 13,894 |
| Nov 11, 2025 | 186.10 | 186.10 | 178.90 | 181.10 | 181.10 | -2.16% | 42,258 |
| Nov 10, 2025 | 186.00 | 186.00 | 182.00 | 185.10 | 185.10 | -0.16% | 5,811 |
| Nov 9, 2025 | 175.40 | 187.00 | 175.40 | 185.40 | 185.40 | 5.70% | 455,035 |
| Nov 6, 2025 | 178.10 | 180.00 | 175.00 | 175.40 | 175.40 | -1.52% | 19,475 |
| Nov 5, 2025 | 178.10 | 180.10 | 175.30 | 178.10 | 178.10 | - | 461 |
| Nov 4, 2025 | 184.00 | 184.00 | 176.00 | 178.10 | 178.10 | -3.21% | 53,119 |
| Nov 3, 2025 | 186.20 | 188.00 | 181.20 | 184.00 | 184.00 | -1.18% | 7,095 |
| Nov 2, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | - | 9 |
| Oct 30, 2025 | 184.90 | 189.50 | 182.30 | 186.20 | 186.20 | 0.70% | 2,324 |
| Oct 29, 2025 | 189.80 | 189.80 | 181.00 | 184.90 | 184.90 | 0.49% | 7,968 |
| Oct 28, 2025 | 189.80 | 189.80 | 180.50 | 184.00 | 184.00 | -0.76% | 3,862 |
| Oct 27, 2025 | 191.00 | 189.90 | 182.20 | 185.40 | 185.40 | -2.93% | 15,911 |
| Oct 26, 2025 | 191.40 | 191.40 | 191.40 | 191.00 | 191.00 | 0.10% | 414 |
| Oct 23, 2025 | 192.40 | 192.40 | 185.50 | 190.80 | 190.80 | -0.83% | 13,788 |
| Oct 22, 2025 | 191.70 | 192.50 | 191.00 | 192.40 | 192.40 | 0.37% | 1,167 |
| Oct 21, 2025 | 192.30 | 192.00 | 187.00 | 191.70 | 191.70 | -0.31% | 13,958 |
| Oct 20, 2025 | 192.40 | 181.00 | 181.00 | 192.30 | 192.30 | -0.05% | 13 |
| Oct 19, 2025 | 192.40 | 192.40 | 192.30 | 192.40 | 192.40 | - | 1,900 |
| Oct 16, 2025 | 191.10 | 192.80 | 191.10 | 192.40 | 192.40 | 0.68% | 1,199 |
| Oct 15, 2025 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - | 72 |
| Oct 12, 2025 | 191.00 | 191.10 | 191.00 | 191.10 | 191.10 | 0.05% | 2,324 |
| Oct 9, 2025 | 189.70 | 192.20 | 192.20 | 191.00 | 191.00 | 0.69% | 579 |
| Oct 8, 2025 | 185.70 | 191.70 | 188.30 | 189.70 | 189.70 | 2.15% | 8,564 |
| Oct 5, 2025 | 188.90 | 189.80 | 180.50 | 185.70 | 185.70 | 1.48% | 14,752 |
| Sep 30, 2025 | 174.20 | 184.90 | 175.10 | 183.00 | 183.00 | 5.05% | 68,267 |
| Sep 29, 2025 | 177.00 | 177.70 | 172.50 | 174.20 | 174.20 | 0.87% | 12,080 |
| Sep 28, 2025 | 179.80 | 179.80 | 172.00 | 172.70 | 172.70 | -0.86% | 19,474 |
| Sep 25, 2025 | 177.00 | 178.00 | 172.00 | 174.20 | 174.20 | -1.58% | 26,365 |
| Sep 21, 2025 | 179.90 | 179.90 | 174.50 | 177.00 | 177.00 | -1.61% | 33,710 |
| Sep 18, 2025 | 180.00 | 180.00 | 179.00 | 179.90 | 179.90 | 0.33% | 9,643 |
| Sep 17, 2025 | 189.00 | 189.00 | 178.20 | 179.30 | 179.30 | -2.71% | 42,425 |
| Sep 16, 2025 | 191.50 | 186.00 | 183.30 | 184.30 | 184.30 | -3.76% | 2,857 |
| Sep 15, 2025 | 195.10 | 195.10 | 186.00 | 191.50 | 191.50 | 2.30% | 25,964 |
| Sep 14, 2025 | 189.40 | 189.40 | 187.00 | 187.20 | 187.20 | -1.16% | 15,946 |
| Sep 11, 2025 | 191.10 | 190.00 | 189.00 | 189.40 | 189.40 | -0.89% | 4,286 |
| Sep 10, 2025 | 197.80 | 197.80 | 189.60 | 191.10 | 191.10 | -0.26% | 17,174 |
| Sep 9, 2025 | 190.40 | 193.90 | 190.00 | 191.60 | 191.60 | 0.63% | 3,150 |
| Sep 8, 2025 | 193.50 | 193.50 | 189.50 | 190.40 | 190.40 | -1.60% | 4,520 |
| Sep 7, 2025 | 194.40 | 195.80 | 190.00 | 193.50 | 193.50 | -0.46% | 3,574 |
| Sep 4, 2025 | 194.30 | 196.80 | 192.40 | 194.40 | 194.40 | 0.05% | 43,263 |
| Sep 3, 2025 | 192.00 | 196.80 | 192.00 | 194.30 | 194.30 | 2.16% | 36,858 |
| Sep 2, 2025 | 194.00 | 194.00 | 188.50 | 190.20 | 190.20 | 1.06% | 37,735 |
| Sep 1, 2025 | 212.20 | 204.00 | 182.00 | 188.20 | 188.20 | -11.31% | 383,963 |
| Aug 31, 2025 | 212.90 | 212.00 | 206.80 | 212.20 | 212.20 | -0.33% | 125 |
| Aug 28, 2025 | 211.50 | 214.40 | 209.60 | 212.90 | 212.90 | 0.66% | 939 |
| Aug 27, 2025 | 208.70 | 214.70 | 208.70 | 211.50 | 211.50 | 1.34% | 13,510 |
| Aug 26, 2025 | 210.20 | 209.10 | 206.10 | 208.70 | 208.70 | -0.71% | 37,255 |
| Aug 25, 2025 | 215.60 | 215.60 | 210.00 | 210.20 | 210.20 | -2.50% | 228,905 |
| Aug 24, 2025 | 210.00 | 216.00 | 210.00 | 215.60 | 215.60 | 2.67% | 69,677 |
| Aug 21, 2025 | 197.00 | 210.00 | 197.00 | 210.00 | 210.00 | 6.60% | 241,929 |
| Aug 20, 2025 | 192.40 | 200.70 | 190.40 | 197.00 | 197.00 | 2.39% | 60,317 |
| Aug 19, 2025 | 190.00 | 194.70 | 190.00 | 192.40 | 192.40 | 1.26% | 96,112 |
| Aug 18, 2025 | 187.60 | 192.50 | 184.50 | 190.00 | 190.00 | 1.28% | 189,451 |
| Aug 17, 2025 | 184.40 | 190.70 | 185.00 | 187.60 | 187.60 | 1.74% | 43,558 |
| Aug 14, 2025 | 180.30 | 184.60 | 180.80 | 184.40 | 184.40 | 2.27% | 42,827 |
| Aug 13, 2025 | 180.20 | 188.00 | 177.10 | 180.30 | 180.30 | 0.06% | 144,328 |
| Aug 12, 2025 | 183.10 | 187.60 | 180.00 | 180.20 | 180.20 | -1.58% | 46,798 |
| Aug 11, 2025 | 182.00 | 186.50 | 179.50 | 183.10 | 183.10 | 0.60% | 48,315 |
| Aug 10, 2025 | 179.10 | 182.00 | 179.10 | 182.00 | 182.00 | 1.62% | 96,309 |
| Aug 7, 2025 | 181.50 | 185.10 | 178.00 | 179.10 | 179.10 | -1.32% | 73,091 |
| Aug 6, 2025 | 179.90 | 183.00 | 179.90 | 181.50 | 181.50 | 0.89% | 28,271 |
| Aug 5, 2025 | 182.00 | 182.20 | 178.20 | 179.90 | 179.90 | -1.15% | 26,482 |
| Aug 4, 2025 | 187.00 | 187.00 | 180.80 | 182.00 | 182.00 | -2.10% | 72,255 |
| Jul 31, 2025 | 193.50 | 197.60 | 185.00 | 185.90 | 185.90 | -3.93% | 111,997 |
| Jul 30, 2025 | 199.40 | 201.80 | 193.00 | 193.50 | 193.50 | -2.96% | 28,018 |
| Jul 29, 2025 | 200.70 | 201.40 | 197.00 | 199.40 | 199.40 | -0.65% | 10,966 |
| Jul 28, 2025 | 197.80 | 202.50 | 197.80 | 200.70 | 200.70 | 1.47% | 11,300 |
| Jul 27, 2025 | 202.80 | 207.60 | 194.20 | 197.80 | 197.80 | -2.47% | 32,636 |
| Jul 24, 2025 | 199.70 | 205.90 | 200.00 | 202.80 | 202.80 | 1.55% | 22,656 |
| Jul 23, 2025 | 205.00 | 205.00 | 197.20 | 199.70 | 199.70 | -1.38% | 72,869 |
| Jul 22, 2025 | 194.50 | 215.00 | 192.20 | 202.50 | 202.50 | 4.11% | 405,602 |
| Jul 21, 2025 | 196.50 | 197.40 | 193.00 | 194.50 | 194.50 | -1.02% | 33,343 |
| Jul 20, 2025 | 194.60 | 198.20 | 194.20 | 196.50 | 196.50 | 0.98% | 246,094 |
| Jul 17, 2025 | 195.60 | 197.50 | 192.60 | 194.60 | 194.60 | -0.51% | 67,813 |
| Jul 16, 2025 | 197.30 | 197.30 | 194.00 | 195.60 | 195.60 | -0.86% | 21,958 |
| Jul 15, 2025 | 196.60 | 205.00 | 196.60 | 197.30 | 197.30 | -1.45% | 125,253 |
| Jul 14, 2025 | 196.60 | 202.90 | 196.60 | 200.20 | 200.20 | 0.20% | 28,967 |
| Jul 13, 2025 | 201.20 | 201.20 | 191.80 | 199.80 | 199.80 | -0.70% | 23,086 |
| Jul 10, 2025 | 201.30 | 202.30 | 198.00 | 201.20 | 201.20 | -0.05% | 116,514 |
| Jul 9, 2025 | 203.00 | 204.20 | 201.00 | 201.30 | 201.30 | -0.84% | 44,173 |
| Jul 8, 2025 | 208.00 | 205.00 | 202.10 | 203.00 | 203.00 | -2.40% | 70,897 |
| Jul 7, 2025 | 204.10 | 209.90 | 203.10 | 208.00 | 208.00 | 1.91% | 212,422 |
| Jul 6, 2025 | 204.90 | 206.40 | 203.40 | 204.10 | 204.10 | -0.39% | 83,864 |