TASE · RPOL · stock
RP Optical Lab Ltd (RPOL) stock price history
Every TASE trading session of RP Optical Lab Ltd from Jun 4, 2025 to Sep 28, 2026: 298 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.
RPOL adjusted close, 2025 to 2026
- ₪47.40
- All time high, 2026
- ₪48.42
- 52 week high, ₪0.1583 low
- 298
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RPOL key facts
- RP Optical Lab Ltd (RPOL) closed at ₪29.45 on Sep 28, 2026 on TASE.
- RPOL's all time high close is ₪47.40, set on Jul 24, 2026; its all time low close is ₪0.1130 on Jun 10, 2025.
- RPOL's 52 week range is ₪0.1583 to ₪48.42.
- RPOL returned +14,072% over the year to Sep 28, 2026.
- Since Jun 4, 2025 RPOL returned +24,731%, +6,487% a year compounded.
- RPOL's deepest drawdown was -39.8% from Jul 24, 2026 to Sep 16, 2026.
- DataCedar holds 298 daily sessions of RPOL history from Jun 4, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RPOL price chart, 2025 to 2026
RPOL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.9% |
| 3 months | -10.7% |
| 6 months | +7,927% |
| Year to date | +10,306% |
| 1 year | +14,072% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 4, 2025 | +24,731% |
| Compound annual growth, 1.3 years | +6,487% |
RPOL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪47.40 on Jul 24, 2026
- All time low close
- ₪0.1130 on Jun 10, 2025
- 52 week high
- ₪48.42 on Jul 27, 2026
- 52 week low
- ₪0.1583 on Nov 27, 2025
- Deepest drawdown
- -39.8% from Jul 24, 2026 to Sep 16, 2026, not yet recovered
- Best single session
- +10,100% on May 18, 2026
- Worst single session
- -15.0% on Mar 24, 2026
- Volatility, 1 year annualised
- 467.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2025
- 248×
RPOL 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. 2025 starts on Jun 4, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.2980 | ₪48.42 | ₪0.2866 | ₪29.45 | +9,903% | 43.4M | 186 |
| 2025 | ₪0.1125 | ₪0.2980 | ₪0.1061 | ₪0.2944 | n/a | 14.7M | 112 |
RPOL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪29.45 | -17.5% |
| August 2026 | ₪35.71 | -11.8% |
| July 2026 | ₪40.49 | +18.2% |
| June 2026 | ₪34.25 | -13.1% |
| May 2026 | ₪39.40 | +10,921% |
| April 2026 | ₪0.3575 | -2.5% |
| March 2026 | ₪0.3666 | +6.5% |
| February 2026 | ₪0.3442 | -10.1% |
| January 2026 | ₪0.3827 | +30.0% |
| December 2025 | ₪0.2944 | +84.0% |
| November 2025 | ₪0.1600 | -10.7% |
| October 2025 | ₪0.1792 | 0.0% |
About the RPOL data
Daily bars. 298 sessions from Jun 4, 2025 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 Jun 4, 2025, 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/RPOL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
RPOL share price history
