RSL Electronics Ltd. (TLV:RSEL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,158.00
-39.00 (-3.26%)
Sep 14, 2025, 12:40 PM IDT
RSL Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,102.00 | 1,200.00 | 1,102.00 | 1,197.00 | 1,197.00 | 8.62% | 192,684 |
| Sep 10, 2025 | 982.20 | 1,110.00 | 982.20 | 1,102.00 | 1,102.00 | 12.20% | 126,232 |
| Sep 9, 2025 | 980.00 | 991.00 | 971.00 | 982.20 | 982.20 | 0.22% | 51,813 |
| Sep 8, 2025 | 1,011.00 | 1,036.00 | 971.00 | 980.00 | 980.00 | -3.07% | 59,584 |
| Sep 7, 2025 | 1,018.00 | 1,036.00 | 999.00 | 1,011.00 | 1,011.00 | -2.22% | 52,154 |
| Sep 4, 2025 | 1,071.00 | 1,071.00 | 1,025.00 | 1,034.00 | 1,034.00 | -1.80% | 55,825 |
| Sep 3, 2025 | 1,002.00 | 1,066.00 | 995.90 | 1,053.00 | 1,053.00 | 5.09% | 180,651 |
| Sep 2, 2025 | 1,044.00 | 1,044.00 | 985.00 | 1,002.00 | 1,002.00 | -4.02% | 104,525 |
| Sep 1, 2025 | 1,095.00 | 1,120.00 | 1,035.00 | 1,044.00 | 1,044.00 | -3.42% | 111,265 |
| Aug 31, 2025 | 1,090.00 | 1,125.00 | 1,075.00 | 1,081.00 | 1,081.00 | -0.83% | 36,649 |
| Aug 28, 2025 | 1,142.00 | 1,142.00 | 1,080.00 | 1,090.00 | 1,090.00 | -2.94% | 79,820 |
| Aug 27, 2025 | 1,171.00 | 1,179.00 | 1,115.00 | 1,123.00 | 1,123.00 | -0.88% | 117,466 |
| Aug 26, 2025 | 1,226.00 | 1,244.00 | 1,096.00 | 1,133.00 | 1,133.00 | -7.59% | 307,827 |
| Aug 25, 2025 | 1,202.00 | 1,230.00 | 1,200.00 | 1,226.00 | 1,226.00 | 2.00% | 54,914 |
| Aug 24, 2025 | 1,202.00 | 1,256.00 | 1,185.00 | 1,202.00 | 1,202.00 | - | 54,142 |
| Aug 21, 2025 | 1,208.00 | 1,230.00 | 1,194.00 | 1,202.00 | 1,202.00 | 0.67% | 60,626 |
| Aug 20, 2025 | 1,200.00 | 1,210.00 | 1,169.00 | 1,194.00 | 1,194.00 | -0.91% | 136,305 |
| Aug 19, 2025 | 1,259.00 | 1,269.00 | 1,180.00 | 1,205.00 | 1,205.00 | -2.51% | 56,444 |
| Aug 18, 2025 | 1,253.00 | 1,287.00 | 1,224.00 | 1,236.00 | 1,236.00 | -1.36% | 14,262 |
| Aug 17, 2025 | 1,260.00 | 1,281.00 | 1,216.00 | 1,253.00 | 1,253.00 | -2.19% | 22,838 |
| Aug 14, 2025 | 1,344.00 | 1,344.00 | 1,265.00 | 1,281.00 | 1,281.00 | 2.07% | 23,696 |
| Aug 13, 2025 | 1,261.00 | 1,317.00 | 1,232.00 | 1,255.00 | 1,255.00 | -0.48% | 42,660 |
| Aug 12, 2025 | 1,294.00 | 1,309.00 | 1,247.00 | 1,261.00 | 1,261.00 | -2.55% | 18,222 |
| Aug 11, 2025 | 1,358.00 | 1,358.00 | 1,282.00 | 1,294.00 | 1,294.00 | -5.55% | 43,165 |
| Aug 10, 2025 | 1,350.00 | 1,410.00 | 1,344.00 | 1,370.00 | 1,370.00 | -2.56% | 14,493 |
| Aug 7, 2025 | 1,407.00 | 1,407.00 | 1,368.00 | 1,406.00 | 1,406.00 | -0.07% | 45,873 |
| Aug 6, 2025 | 1,498.00 | 1,498.00 | 1,379.00 | 1,407.00 | 1,407.00 | -0.78% | 24,922 |
| Aug 5, 2025 | 1,409.00 | 1,500.00 | 1,400.00 | 1,418.00 | 1,418.00 | 0.64% | 32,962 |
| Aug 4, 2025 | 1,450.00 | 1,450.00 | 1,401.00 | 1,409.00 | 1,409.00 | -2.83% | 37,042 |
| Jul 31, 2025 | 1,551.00 | 1,555.00 | 1,438.00 | 1,450.00 | 1,450.00 | -6.51% | 52,251 |
| Jul 30, 2025 | 1,613.00 | 1,636.00 | 1,522.00 | 1,551.00 | 1,551.00 | -3.84% | 32,185 |
| Jul 29, 2025 | 1,669.00 | 1,672.00 | 1,595.00 | 1,613.00 | 1,613.00 | -3.36% | 20,918 |
| Jul 28, 2025 | 1,658.00 | 1,692.00 | 1,643.00 | 1,669.00 | 1,669.00 | 0.85% | 51,888 |
| Jul 27, 2025 | 1,640.00 | 1,669.00 | 1,600.00 | 1,655.00 | 1,655.00 | 2.22% | 48,464 |
| Jul 24, 2025 | 1,610.00 | 1,629.00 | 1,531.00 | 1,619.00 | 1,619.00 | 4.18% | 48,010 |
| Jul 23, 2025 | 1,547.00 | 1,579.00 | 1,518.00 | 1,554.00 | 1,554.00 | 1.24% | 29,177 |
| Jul 22, 2025 | 1,560.00 | 1,629.00 | 1,518.00 | 1,535.00 | 1,535.00 | -1.60% | 84,111 |
| Jul 21, 2025 | 1,459.00 | 1,566.00 | 1,459.00 | 1,560.00 | 1,560.00 | 6.92% | 73,619 |
| Jul 20, 2025 | 1,423.00 | 1,520.00 | 1,423.00 | 1,459.00 | 1,459.00 | 1.25% | 60,496 |
| Jul 17, 2025 | 1,476.00 | 1,476.00 | 1,423.00 | 1,441.00 | 1,441.00 | 1.26% | 35,536 |
| Jul 16, 2025 | 1,430.00 | 1,468.00 | 1,404.00 | 1,423.00 | 1,423.00 | -2.13% | 22,077 |
| Jul 15, 2025 | 1,408.00 | 1,483.00 | 1,408.00 | 1,454.00 | 1,454.00 | 3.27% | 30,549 |
| Jul 14, 2025 | 1,442.00 | 1,442.00 | 1,402.00 | 1,408.00 | 1,408.00 | -2.36% | 26,017 |
| Jul 13, 2025 | 1,469.00 | 1,505.00 | 1,403.00 | 1,442.00 | 1,442.00 | -1.77% | 23,577 |
| Jul 10, 2025 | 1,500.00 | 1,500.00 | 1,422.00 | 1,468.00 | 1,468.00 | -0.34% | 32,264 |
| Jul 9, 2025 | 1,543.00 | 1,558.00 | 1,462.00 | 1,473.00 | 1,473.00 | -4.54% | 82,455 |
| Jul 8, 2025 | 1,495.00 | 1,549.00 | 1,458.00 | 1,543.00 | 1,543.00 | 4.89% | 108,536 |
| Jul 7, 2025 | 1,480.00 | 1,499.00 | 1,449.00 | 1,471.00 | 1,471.00 | 2.58% | 132,583 |
| Jul 6, 2025 | 1,373.00 | 1,440.00 | 1,367.00 | 1,434.00 | 1,434.00 | 6.38% | 56,118 |
| Jul 3, 2025 | 1,311.00 | 1,350.00 | 1,275.00 | 1,348.00 | 1,348.00 | 2.82% | 56,450 |