Skip to main content
Raval ACS Ltd. (TLV:RVL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
185.10
+0.80 (0.43%)
Apr 28, 2026, 5:24 PM IDT

Raval ACS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026184.30187.60181.80185.10185.100.43%1,921
Apr 27, 2026196.70196.70181.30184.30184.301.99%7,324
Apr 24, 2026190.20195.20179.50180.70180.70-4.99%82,872
Apr 23, 2026191.70196.90185.80190.20190.20-0.78%57,080
Apr 20, 2026197.10198.30188.00191.70191.70-2.74%25,298
Apr 17, 2026197.50196.00195.90197.10197.10-0.20%294
Apr 16, 2026201.50201.50192.00197.50197.502.12%1,299
Apr 15, 2026191.40200.90192.60193.40193.401.04%9,059
Apr 14, 2026188.70193.10188.70191.40191.401.43%1,823
Apr 13, 2026196.00205.90186.10188.70188.70-12.72%47,020
Apr 10, 2026216.20231.70216.00216.20185.72-20,717
Apr 9, 2026216.20225.40216.20216.20185.72-24,672
Apr 6, 2026221.40229.90212.00216.20185.72-2.35%18,702
Apr 3, 2026225.80225.90218.20221.40190.19-1.95%9,746
Mar 31, 2026224.00230.90217.00225.80193.970.80%22,615
Mar 30, 2026221.90232.60217.00224.00192.430.95%10,636
Mar 27, 2026226.20234.10218.00221.90190.62-1.90%15,343
Mar 26, 2026215.50237.70215.10226.20194.324.97%43,537
Mar 25, 2026209.90217.80204.10215.50185.123.81%64,155
Mar 24, 2026207.00210.00204.60207.60178.340.29%58,275
Mar 23, 2026204.00207.90201.40207.00177.82-0.53%39,577
Mar 20, 2026196.50213.50196.50208.10178.7710.75%357,136
Mar 19, 2026194.40198.00187.00187.90161.41-3.34%52,140
Mar 18, 2026195.00199.90192.50194.40167.00-0.31%4,117
Mar 17, 2026197.10203.10191.00195.00167.51-1.07%13,856
Mar 16, 2026201.90201.10193.90197.10169.32-2.38%5,344
Mar 13, 2026202.50192.20192.20201.90173.44-0.30%61
Mar 12, 2026201.30203.40196.00202.50173.960.60%13,147
Mar 11, 2026200.90204.00196.50201.30172.930.20%2,023
Mar 10, 2026198.80201.80195.20200.90172.581.06%9,764
Mar 9, 2026191.00202.50192.00198.80170.784.08%22,785
Mar 6, 2026194.30197.60191.00191.00164.08-1.70%24,206
Mar 5, 2026199.70199.70193.00194.30166.91-2.70%14,146
Mar 4, 2026196.10200.20191.20199.70171.551.84%26,884
Mar 2, 2026193.40199.90195.20196.10168.461.40%3,261
Feb 27, 2026198.80198.80191.30193.40166.14-2.72%13,357
Feb 26, 2026198.60199.40195.50198.80170.780.10%1,539
Feb 25, 2026195.00199.80195.00198.60170.611.85%2,509
Feb 24, 2026193.30195.80192.10195.00167.510.88%50,892
Feb 23, 2026196.30194.00192.00193.30166.05-1.53%147,222
Feb 20, 2026198.00199.60193.00196.30168.63-0.86%15,093
Feb 19, 2026196.00199.70194.30198.00170.091.02%4,386
Feb 18, 2026192.80198.00194.50196.00168.371.66%2,821
Feb 17, 2026202.00202.00192.10192.80165.62-4.55%32,829
Feb 16, 2026200.00202.00200.00202.00173.531.00%16,873
Feb 13, 2026199.00201.00200.00200.00171.810.50%33,872
Feb 12, 2026199.20199.90197.10199.00170.95-0.10%71,251
Feb 11, 2026194.80199.20199.20199.20171.122.26%1,553
Feb 10, 2026195.20195.20192.00194.80167.34-0.20%16,648
Feb 9, 2026195.00196.80193.70195.20167.680.10%7,700
Feb 6, 2026197.20197.20192.40195.00167.51-1.12%31,918
Feb 5, 2026207.10204.90196.00197.20169.40-4.78%89,735
Feb 4, 2026210.90214.00205.00207.10177.91-1.80%77,006
Feb 3, 2026211.70212.10206.10210.90181.17-0.38%27,141
Feb 2, 2026210.80215.00207.60211.70181.860.43%3,618
Jan 30, 2026212.90213.40210.00210.80181.09-0.99%8,518
Jan 29, 2026213.10214.10210.20212.90182.89-0.09%7,708
Jan 28, 2026214.20218.70212.00213.10183.06-0.51%9,250
Jan 27, 2026218.20215.30212.20214.20184.01-1.83%18,283
Jan 26, 2026217.50218.50211.90218.20187.440.32%29,403
Jan 23, 2026213.20218.00217.00217.50186.842.02%1,880
Jan 22, 2026212.40218.00210.00213.20183.150.38%38,570
Jan 21, 2026214.50218.40212.00212.40182.46-0.98%11,702
Jan 20, 2026219.00219.00206.80214.50184.26-0.60%21,763
Jan 19, 2026213.70218.00213.70215.80185.380.98%4,965
Jan 16, 2026218.10218.10211.00213.70183.58-2.02%5,006
Jan 15, 2026216.30218.50216.00218.10187.360.83%2,450
Jan 14, 2026216.40216.40212.20216.30185.81-0.05%8,419
Jan 13, 2026214.60218.00214.70216.40185.900.84%741
Jan 12, 2026218.90219.00213.10214.60184.35-1.96%17,983
Jan 9, 2026212.90219.00218.40218.90188.042.82%17,738
Jan 8, 2026214.60219.00212.10212.90182.89-0.79%29,097
Jan 7, 2026213.10216.00208.50214.60184.350.70%32,407
Jan 6, 2026209.30216.70210.20213.10183.061.82%7,769
Jan 5, 2026204.10212.80204.10209.30179.80-1.18%13,261
Jan 1, 2026207.00216.80207.00211.80181.941.92%6,303
Dec 31, 2025208.30209.60204.00207.80178.51-0.24%16,591
Dec 30, 2025208.60209.50204.00208.30178.94-0.14%19,422
Dec 29, 2025205.50208.90205.50208.60179.201.51%31,233
Dec 28, 2025201.50208.60201.50205.50176.53-0.72%4,489
Dec 25, 2025202.70208.10203.10207.00177.822.12%7,567
Dec 24, 2025201.40205.00201.40202.70174.130.65%113,122
Dec 23, 2025202.70204.90198.10201.40173.01-0.64%16,223
Dec 22, 2025205.10212.50200.00202.70174.13-2.87%14,366
Dec 21, 2025205.00217.00205.00208.70179.28-1.28%43,325
Dec 18, 2025209.60212.00206.80211.40181.600.86%10,793
Dec 17, 2025207.30210.90205.00209.60180.061.11%4,783
Dec 16, 2025203.00209.80200.00207.30178.082.12%38,671
Dec 15, 2025199.80204.40200.00203.00174.391.60%139,969
Dec 14, 2025198.40204.00196.90199.80171.640.71%5,774
Dec 11, 2025194.90199.30192.20198.40170.434.97%45,307
Dec 10, 2025191.90191.50188.00189.00162.36-1.51%37,838
Dec 9, 2025195.50199.30190.10191.90164.85-1.84%6,566
Dec 8, 2025199.10198.60193.20195.50167.94-1.81%1,738
Dec 7, 2025199.40199.40198.90199.10171.040.50%1,479
Dec 4, 2025195.00204.90196.30198.10170.181.59%9,576
Dec 3, 2025199.90200.00192.90195.00167.51-0.46%20,555
Dec 2, 2025194.50197.90194.90195.90168.290.72%68,911
Dec 1, 2025194.90194.90187.40194.50167.080.88%4,964
Nov 30, 2025191.90194.70187.00192.80165.620.47%19,338