TASE · RANI · stock
Rani Zim Shopping Centers Ltd (RANI) stock price history
Every TASE trading session of Rani Zim Shopping Centers Ltd from Mar 22, 2018 to Sep 28, 2026: 1,730 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RANI adjusted close, 2018 to 2026
- ₪7.91
- All time high, 2022
- ₪6.11
- 52 week high, ₪4.10 low
- 1,730
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
RANI key facts
- Rani Zim Shopping Centers Ltd (RANI) closed at ₪4.33 on Sep 28, 2026 on TASE.
- RANI's all time high close is ₪7.91, set on Jan 5, 2022; its all time low close is ₪1.76 on Mar 18, 2020.
- RANI's 52 week range is ₪4.10 to ₪6.11.
- RANI returned -5.7% over the year to Sep 28, 2026 and -21.0% over five years.
- Since Mar 22, 2018 RANI returned +104%, +8.7% a year compounded.
- RANI's deepest drawdown was -73.0% from Jan 5, 2022 to Oct 26, 2023.
- DataCedar holds 1,730 daily sessions of RANI history from Mar 22, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RANI price chart, 2018 to 2026
RANI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -1.6% |
| 6 months | -0.6% |
| Year to date | -18.6% |
| 1 year | -5.7% |
| 3 years | +47.4% |
| 5 years | -21.0% |
| 10 years | n/a |
| Since Mar 22, 2018 | +103.6% |
| Compound annual growth, 8.5 years | +8.7% |
RANI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪7.91 on Jan 5, 2022
- All time low close
- ₪1.76 on Mar 18, 2020
- 52 week high
- ₪6.11 on Nov 3, 2025
- 52 week low
- ₪4.10 on Mar 23, 2026
- Deepest drawdown
- -73.0% from Jan 5, 2022 to Oct 26, 2023, not yet recovered
- Best single session
- +18.4% on Mar 31, 2020
- Worst single session
- -23.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2018
- 2.0×
- Best calendar year
- 2019, +123%
- Worst calendar year
- 2022, -56%
RANI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 22, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪5.43 | ₪5.85 | ₪4.10 | ₪4.33 | -20.2% | 33.4M | 186 |
| 2025 | ₪4.13 | ₪6.11 | ₪3.95 | ₪5.43 | +31.5% | 30.2M | 197 |
| 2024 | ₪3.09 | ₪4.39 | ₪2.42 | ₪4.13 | +33.7% | 56M | 195 |
| 2023 | ₪3.39 | ₪3.78 | ₪2.05 | ₪3.09 | -7.2% | 53M | 198 |
| 2022 | ₪7.86 | ₪8.00 | ₪2.98 | ₪3.33 | -56.0% | 24.8M | 197 |
| 2021 | ₪5.14 | ₪7.74 | ₪4.10 | ₪7.56 | +53.2% | 34.6M | 195 |
| 2020 | ₪4.34 | ₪5.05 | ₪1.63 | ₪4.93 | +13.6% | 51.1M | 199 |
| 2019 | ₪1.95 | ₪4.54 | ₪1.83 | ₪4.34 | +123.2% | 18.1M | 202 |
| 2018 | ₪2.24 | ₪2.35 | ₪1.85 | ₪1.95 | n/a | 5.6M | 161 |
RANI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪4.33 | -6.9% |
| August 2026 | ₪4.65 | -1.4% |
| July 2026 | ₪4.72 | -1.9% |
| June 2026 | ₪4.81 | -2.9% |
| May 2026 | ₪4.95 | -2.9% |
| April 2026 | ₪5.10 | +16.3% |
| March 2026 | ₪4.39 | -12.0% |
| February 2026 | ₪4.98 | +1.6% |
| January 2026 | ₪4.91 | -9.6% |
| December 2025 | ₪5.43 | +0.4% |
| November 2025 | ₪5.41 | -6.2% |
| October 2025 | ₪5.77 | +14.2% |
About the RANI data
Daily bars. 1,730 sessions from Mar 22, 2018 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RANI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
RANI share price history
