Raval ACS Ltd. (TLV:RVL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 191.00
-3.30 (-1.70%)
At close: Mar 6, 2026
Raval ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 194.30 | 197.60 | 191.00 | 191.00 | 191.00 | -1.70% | 24,206 |
| Mar 5, 2026 | 199.70 | 199.70 | 193.00 | 194.30 | 194.30 | -2.70% | 14,146 |
| Mar 4, 2026 | 196.10 | 200.20 | 191.20 | 199.70 | 199.70 | 1.84% | 26,884 |
| Mar 2, 2026 | 193.40 | 199.90 | 195.20 | 196.10 | 196.10 | 1.40% | 3,261 |
| Feb 27, 2026 | 198.80 | 198.80 | 191.30 | 193.40 | 193.40 | -2.72% | 13,357 |
| Feb 26, 2026 | 198.60 | 199.40 | 195.50 | 198.80 | 198.80 | 0.10% | 1,539 |
| Feb 25, 2026 | 195.00 | 199.80 | 195.00 | 198.60 | 198.60 | 1.85% | 2,509 |
| Feb 24, 2026 | 193.30 | 195.80 | 192.10 | 195.00 | 195.00 | 0.88% | 50,892 |
| Feb 23, 2026 | 196.30 | 194.00 | 192.00 | 193.30 | 193.30 | -1.53% | 147,222 |
| Feb 20, 2026 | 198.00 | 199.60 | 193.00 | 196.30 | 196.30 | -0.86% | 15,093 |
| Feb 19, 2026 | 196.00 | 199.70 | 194.30 | 198.00 | 198.00 | 1.02% | 4,386 |
| Feb 18, 2026 | 192.80 | 198.00 | 194.50 | 196.00 | 196.00 | 1.66% | 2,821 |
| Feb 17, 2026 | 202.00 | 202.00 | 192.10 | 192.80 | 192.80 | -4.55% | 32,829 |
| Feb 16, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 16,873 |
| Feb 13, 2026 | 199.00 | 201.00 | 200.00 | 200.00 | 200.00 | 0.50% | 33,872 |
| Feb 12, 2026 | 199.20 | 199.90 | 197.10 | 199.00 | 199.00 | -0.10% | 71,251 |
| Feb 11, 2026 | 194.80 | 199.20 | 199.20 | 199.20 | 199.20 | 2.26% | 1,553 |
| Feb 10, 2026 | 195.20 | 195.20 | 192.00 | 194.80 | 194.80 | -0.20% | 16,648 |
| Feb 9, 2026 | 195.00 | 196.80 | 193.70 | 195.20 | 195.20 | 0.10% | 7,700 |
| Feb 6, 2026 | 197.20 | 197.20 | 192.40 | 195.00 | 195.00 | -1.12% | 31,918 |
| Feb 5, 2026 | 207.10 | 204.90 | 196.00 | 197.20 | 197.20 | -4.78% | 89,735 |
| Feb 4, 2026 | 210.90 | 214.00 | 205.00 | 207.10 | 207.10 | -1.80% | 77,006 |
| Feb 3, 2026 | 211.70 | 212.10 | 206.10 | 210.90 | 210.90 | -0.38% | 27,141 |
| Feb 2, 2026 | 210.80 | 215.00 | 207.60 | 211.70 | 211.70 | 0.43% | 3,618 |
| Jan 30, 2026 | 212.90 | 213.40 | 210.00 | 210.80 | 210.80 | -0.99% | 8,518 |
| Jan 29, 2026 | 213.10 | 214.10 | 210.20 | 212.90 | 212.90 | -0.09% | 7,708 |
| Jan 28, 2026 | 214.20 | 218.70 | 212.00 | 213.10 | 213.10 | -0.51% | 9,250 |
| Jan 27, 2026 | 218.20 | 215.30 | 212.20 | 214.20 | 214.20 | -1.83% | 18,283 |
| Jan 26, 2026 | 217.50 | 218.50 | 211.90 | 218.20 | 218.20 | 0.32% | 29,403 |
| Jan 23, 2026 | 213.20 | 218.00 | 217.00 | 217.50 | 217.50 | 2.02% | 1,880 |
| Jan 22, 2026 | 212.40 | 218.00 | 210.00 | 213.20 | 213.20 | 0.38% | 38,570 |
| Jan 21, 2026 | 214.50 | 218.40 | 212.00 | 212.40 | 212.40 | -0.98% | 11,702 |
| Jan 20, 2026 | 219.00 | 219.00 | 206.80 | 214.50 | 214.50 | -0.60% | 21,763 |
| Jan 19, 2026 | 213.70 | 218.00 | 213.70 | 215.80 | 215.80 | 0.98% | 4,965 |
| Jan 16, 2026 | 218.10 | 218.10 | 211.00 | 213.70 | 213.70 | -2.02% | 5,006 |
| Jan 15, 2026 | 216.30 | 218.50 | 216.00 | 218.10 | 218.10 | 0.83% | 2,450 |
| Jan 14, 2026 | 216.40 | 216.40 | 212.20 | 216.30 | 216.30 | -0.05% | 8,419 |
| Jan 13, 2026 | 214.60 | 218.00 | 214.70 | 216.40 | 216.40 | 0.84% | 741 |
| Jan 12, 2026 | 218.90 | 219.00 | 213.10 | 214.60 | 214.60 | -1.96% | 17,983 |
| Jan 9, 2026 | 212.90 | 219.00 | 218.40 | 218.90 | 218.90 | 2.82% | 17,738 |
| Jan 8, 2026 | 214.60 | 219.00 | 212.10 | 212.90 | 212.90 | -0.79% | 29,097 |
| Jan 7, 2026 | 213.10 | 216.00 | 208.50 | 214.60 | 214.60 | 0.70% | 32,407 |
| Jan 6, 2026 | 209.30 | 216.70 | 210.20 | 213.10 | 213.10 | 1.82% | 7,769 |
| Jan 5, 2026 | 204.10 | 212.80 | 204.10 | 209.30 | 209.30 | -1.18% | 13,261 |
| Jan 1, 2026 | 207.00 | 216.80 | 207.00 | 211.80 | 211.80 | 1.92% | 6,303 |
| Dec 31, 2025 | 208.30 | 209.60 | 204.00 | 207.80 | 207.80 | -0.24% | 16,591 |
| Dec 30, 2025 | 208.60 | 209.50 | 204.00 | 208.30 | 208.30 | -0.14% | 19,422 |
| Dec 29, 2025 | 205.50 | 208.90 | 205.50 | 208.60 | 208.60 | 1.51% | 31,233 |
| Dec 28, 2025 | 201.50 | 208.60 | 201.50 | 205.50 | 205.50 | -0.72% | 4,489 |
| Dec 25, 2025 | 202.70 | 208.10 | 203.10 | 207.00 | 207.00 | 2.12% | 7,567 |
| Dec 24, 2025 | 201.40 | 205.00 | 201.40 | 202.70 | 202.70 | 0.65% | 113,122 |
| Dec 23, 2025 | 202.70 | 204.90 | 198.10 | 201.40 | 201.40 | -0.64% | 16,223 |
| Dec 22, 2025 | 205.10 | 212.50 | 200.00 | 202.70 | 202.70 | -2.87% | 14,366 |
| Dec 21, 2025 | 205.00 | 217.00 | 205.00 | 208.70 | 208.70 | -1.28% | 43,325 |
| Dec 18, 2025 | 209.60 | 212.00 | 206.80 | 211.40 | 211.40 | 0.86% | 10,793 |
| Dec 17, 2025 | 207.30 | 210.90 | 205.00 | 209.60 | 209.60 | 1.11% | 4,783 |
| Dec 16, 2025 | 203.00 | 209.80 | 200.00 | 207.30 | 207.30 | 2.12% | 38,671 |
| Dec 15, 2025 | 199.80 | 204.40 | 200.00 | 203.00 | 203.00 | 1.60% | 139,969 |
| Dec 14, 2025 | 198.40 | 204.00 | 196.90 | 199.80 | 199.80 | 0.71% | 5,774 |
| Dec 11, 2025 | 194.90 | 199.30 | 192.20 | 198.40 | 198.40 | 4.97% | 45,307 |
| Dec 10, 2025 | 191.90 | 191.50 | 188.00 | 189.00 | 189.00 | -1.51% | 37,838 |
| Dec 9, 2025 | 195.50 | 199.30 | 190.10 | 191.90 | 191.90 | -1.84% | 6,566 |
| Dec 8, 2025 | 199.10 | 198.60 | 193.20 | 195.50 | 195.50 | -1.81% | 1,738 |
| Dec 7, 2025 | 199.40 | 199.40 | 198.90 | 199.10 | 199.10 | 0.50% | 1,479 |
| 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 |