TASE · RMON · stock
Rimon Consulting & Management Services Ltd. (RMON) stock price history
Every TASE trading session of Rimon Consulting & Management Services Ltd. from Jul 28, 2021 to Nov 13, 2026: 996 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.
RMON adjusted close, 2021 to 2026
- ₪159.40
- All time high, 2026
- ₪167.00
- 52 week high, ₪68.01 low
- 996
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RMON key facts
- Rimon Consulting & Management Services Ltd. (RMON) closed at ₪118.40 on Nov 13, 2026 on TASE.
- RMON's all time high close is ₪159.40, set on Jul 16, 2026; its all time low close is ₪23.00 on Mar 16, 2023.
- RMON's 52 week range is ₪68.01 to ₪167.00.
- RMON returned +62.6% over the year to Nov 13, 2026 and +180.9% over five years.
- Since Jul 28, 2021 RMON returned +232%, +25.5% a year compounded.
- RMON's deepest drawdown was -53.5% from Feb 10, 2022 to Mar 16, 2023.
- DataCedar holds 996 daily sessions of RMON history from Jul 28, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RMON price chart, 2021 to 2026
RMON returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | -4.6% |
| 6 months | -2.7% |
| Year to date | +31.1% |
| 1 year | +62.6% |
| 3 years | +374.1% |
| 5 years | +180.9% |
| 10 years | n/a |
| Since Jul 28, 2021 | +232.3% |
| Compound annual growth, 5.3 years | +25.5% |
RMON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪159.40 on Jul 16, 2026
- All time low close
- ₪23.00 on Mar 16, 2023
- 52 week high
- ₪167.00 on Jul 17, 2026
- 52 week low
- ₪68.01 on Nov 20, 2025
- Deepest drawdown
- -53.5% from Feb 10, 2022 to Mar 16, 2023, recovered Jan 21, 2025
- Best single session
- +22.3% on Jul 18, 2022
- Worst single session
- -15.4% on May 17, 2022
- Volatility, 1 year annualised
- 53.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2021
- 3.3×
- Best calendar year
- 2025, +108%
- Worst calendar year
- 2022, -20%
RMON 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. 2021 starts on Jul 28, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪89.30 | ₪167.00 | ₪84.05 | ₪118.40 | +32.6% | 14.7M | 214 |
| 2025 | ₪43.73 | ₪97.00 | ₪34.68 | ₪89.30 | +107.7% | 5.2M | 190 |
| 2024 | ₪35.74 | ₪46.11 | ₪26.20 | ₪43.00 | +20.3% | 1.5M | 182 |
| 2023 | ₪31.54 | ₪38.02 | ₪22.68 | ₪35.74 | +17.0% | 2.3M | 176 |
| 2022 | ₪40.44 | ₪49.50 | ₪24.81 | ₪30.55 | -20.2% | 3.7M | 176 |
| 2021 | ₪35.43 | ₪43.08 | ₪31.06 | ₪38.28 | n/a | 606.1K | 58 |
RMON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪118.40 | +5.9% |
| October 2026 | ₪111.80 | -2.4% |
| September 2026 | ₪114.50 | -2.5% |
| August 2026 | ₪117.40 | -21.7% |
| July 2026 | ₪149.90 | +13.3% |
| June 2026 | ₪132.30 | -0.2% |
| May 2026 | ₪132.50 | +20.2% |
| April 2026 | ₪110.20 | -1.9% |
| March 2026 | ₪112.30 | -0.4% |
| February 2026 | ₪112.80 | +5.4% |
| January 2026 | ₪107.00 | +19.8% |
| December 2025 | ₪89.30 | +12.8% |
About the RMON data
Daily bars. 996 sessions from Jul 28, 2021 to Nov 13, 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 Nov 10, 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 Jul 28, 2021, 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/tase%3ARMON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
RMON share price history
