TASE · RLCO · stock

Ralco Agencies Ltd (RLCO) stock price history

Every TASE trading session of Ralco Agencies Ltd from Feb 1, 2000 to Sep 28, 2026: 5,718 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.

Get RLCO data, free keyYear by year table

RLCO adjusted close, 2000 to 2026

RLCORalco Agencies Ltd
₪42.77-0.2% over one year
20052010201520202025
₪74.52
All time high, 2022
₪54.19
52 week high, ₪35.47 low
5,718
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

RLCO key facts

  • Ralco Agencies Ltd (RLCO) closed at ₪42.77 on Sep 28, 2026 on TASE.
  • RLCO's all time high close is ₪74.52, set on Mar 30, 2022; its all time low close is ₪2.69 on Apr 15, 2003.
  • RLCO's 52 week range is ₪35.47 to ₪54.19.
  • RLCO returned -0.2% over the year to Sep 28, 2026 and +0.4% over five years.
  • Over ten years RLCO returned +45%, +3.8% a year compounded.
  • RLCO's deepest drawdown was -74.6% from Nov 20, 2007 to Dec 22, 2008.
  • DataCedar holds 5,718 daily sessions of RLCO history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RLCO price chart, 2000 to 2026

RLCO adjusted close, Feb 1, 2000 to Sep 28, 2026₪2.82₪8.05₪22.99₪65.68200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RLCO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.8%
3 months-3.3%
6 months+3.5%
Year to date+3.0%
1 year-0.2%
3 years+41.2%
5 years+0.4%
10 years+45.1%
Since Feb 1, 2000+574.1%
Compound annual growth, 26.7 years+7.4%

RLCO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪74.52 on Mar 30, 2022
All time low close
₪2.69 on Apr 15, 2003
52 week high
₪54.19 on Nov 11, 2025
52 week low
₪35.47 on Apr 15, 2026
Deepest drawdown
-74.6% from Nov 20, 2007 to Dec 22, 2008, recovered May 9, 2012
Best single session
+43.8% on Jul 31, 2006
Worst single session
-38.2% on Jul 24, 2006
Volatility, 1 year annualised
34.4%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
6.7×
Best calendar year
2009, +149%
Worst calendar year
2008, -68%

RLCO 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. 2000 starts on Feb 1, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪43.15₪51.98₪35.47₪42.77+1.9%377.5K186
2025₪46.42₪66.78₪40.15₪41.98-7.9%386K197
2024₪31.94₪50.34₪26.18₪45.56+40.3%310.6K195
2023₪38.71₪39.90₪25.92₪32.46-13.9%278.1K198
2022₪59.23₪79.72₪34.24₪37.71-33.1%395.8K197
2021₪30.25₪57.27₪29.43₪56.40+86.0%517K195
2020₪24.53₪31.89₪13.94₪30.33+23.6%204.9K199
2019₪21.90₪27.30₪20.36₪24.53+26.2%202.3K202
2018₪24.66₪26.88₪18.72₪19.45-18.2%125.6K208
2017₪36.55₪46.58₪22.41₪23.77-36.0%482.2K194
2016₪18.87₪37.81₪15.11₪37.11+109.3%181.6K198
2015₪12.87₪21.65₪12.87₪17.74+37.8%168.7K198
2014₪12.66₪15.47₪11.71₪12.87+1.6%329.3K195
2013₪8.94₪15.91₪8.94₪12.66+41.6%337.4K194
2012₪11.37₪17.11₪7.64₪8.94-20.5%527K204
2011₪11.83₪13.48₪9.69₪11.25-1.0%288.9K227
2010₪8.63₪13.45₪6.49₪11.37+31.7%792.4K207
2009₪3.47₪9.78₪3.53₪8.63+148.7%182K210
2008₪10.69₪12.79₪3.47₪3.47-67.5%364.2K210
2007₪5.79₪80,588₪5.70₪10.69+84.5%705.2K222
2006₪5.79₪8.75₪4.23₪5.79+0.1%446.8K257
2005₪9.53₪13.66₪5.30₪5.79-35.6%729.6K239
2004₪4.32₪11.79₪4.10₪8.99+108.0%1.1M221
2003₪3.63₪4.52₪2.59₪4.32+18.9%401.2K220
2002₪6.34₪6.34₪3.54₪3.63-42.7%100.2K245
2001₪6.34₪6.34₪6.34₪6.340.0%0261
2000₪6.34₪6.34₪6.34₪6.34n/a400239

RLCO monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪42.77-6.0%
August 2026₪45.49+5.6%
July 2026₪43.06-3.2%
June 2026₪44.49-7.3%
May 2026₪47.97+15.0%
April 2026₪41.73-0.1%
March 2026₪41.79+2.5%
February 2026₪40.76-9.3%
January 2026₪44.92+7.0%
December 2025₪41.98-18.1%
November 2025₪51.25+10.7%
October 2025₪46.29+7.8%

About the RLCO data

Daily bars. 5,718 sessions from Feb 1, 2000 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 Feb 1, 2000, 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/RLCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • REKA Rekah Pharmaceutical Industry Ltd.
  • RGAS R.G.A. Services Israel 1987 Ltd
  • RIMO Rimoni Industries Ltd.
  • RIT1 Reit 1 Ltd
  • RLRE Rami Levy Hashikma Real Estate Ltd
  • RMLI Rami Levi Chain Stores Hashikma Marketing 2006 Ltd
  • RMN Ram-On Investments and Holdings (1999) Ltd
  • RMON Rimon Consulting & Management Services Ltd.

Common questions

RLCO share price history

Start with any symbol.

Start free