RSL Electronics Ltd. (TLV:RSEL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,563.00
+17.00 (1.10%)
Apr 3, 2026, 1:49 PM IDT
RSL Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,570.00 | 1,619.00 | 1,555.00 | 1,563.00 | 1,563.00 | 1.10% | 34,725 |
| Mar 31, 2026 | 1,670.00 | 1,680.00 | 1,504.00 | 1,546.00 | 1,546.00 | -13.10% | 188,481 |
| Mar 30, 2026 | 1,800.00 | 1,854.00 | 1,655.00 | 1,779.00 | 1,779.00 | 5.58% | 187,432 |
| Mar 27, 2026 | 1,850.00 | 1,850.00 | 1,652.00 | 1,685.00 | 1,685.00 | -5.18% | 36,620 |
| Mar 26, 2026 | 1,715.00 | 1,820.00 | 1,708.00 | 1,777.00 | 1,777.00 | 3.62% | 43,930 |
| Mar 25, 2026 | 1,816.00 | 1,931.00 | 1,700.00 | 1,715.00 | 1,715.00 | -5.56% | 97,752 |
| Mar 24, 2026 | 2,030.00 | 2,102.00 | 1,800.00 | 1,816.00 | 1,816.00 | -2.16% | 153,460 |
| Mar 23, 2026 | 2,102.00 | 2,102.00 | 1,845.00 | 1,856.00 | 1,856.00 | -11.70% | 138,864 |
| Mar 20, 2026 | 2,003.00 | 2,150.00 | 1,990.00 | 2,102.00 | 2,102.00 | 5.00% | 73,257 |
| Mar 19, 2026 | 2,251.00 | 2,251.00 | 1,992.00 | 2,002.00 | 2,002.00 | -11.06% | 224,107 |
| Mar 18, 2026 | 1,727.00 | 2,327.00 | 1,727.00 | 2,251.00 | 2,251.00 | 31.64% | 547,900 |
| Mar 17, 2026 | 1,700.00 | 1,710.00 | 1,580.00 | 1,710.00 | 1,710.00 | 3.20% | 73,447 |
| Mar 16, 2026 | 1,588.00 | 1,700.00 | 1,570.00 | 1,657.00 | 1,657.00 | 7.04% | 125,044 |
| Mar 13, 2026 | 1,536.00 | 1,577.00 | 1,470.00 | 1,548.00 | 1,548.00 | 0.52% | 9,538 |
| Mar 12, 2026 | 1,520.00 | 1,549.00 | 1,494.00 | 1,540.00 | 1,540.00 | 3.49% | 30,454 |
| Mar 11, 2026 | 1,484.00 | 1,527.00 | 1,400.00 | 1,488.00 | 1,488.00 | 0.27% | 36,961 |
| Mar 10, 2026 | 1,613.00 | 1,630.00 | 1,460.00 | 1,484.00 | 1,484.00 | -8.00% | 36,987 |
| Mar 9, 2026 | 1,581.00 | 1,621.00 | 1,540.00 | 1,613.00 | 1,613.00 | 2.02% | 87,201 |
| Mar 6, 2026 | 1,550.00 | 1,646.00 | 1,544.00 | 1,581.00 | 1,581.00 | -1.19% | 36,478 |
| Mar 5, 2026 | 1,521.00 | 1,600.00 | 1,460.00 | 1,600.00 | 1,600.00 | 7.38% | 120,842 |
| Mar 4, 2026 | 1,400.00 | 1,490.00 | 1,322.00 | 1,490.00 | 1,490.00 | 8.28% | 54,001 |
| Mar 2, 2026 | 1,332.00 | 1,382.00 | 1,322.00 | 1,376.00 | 1,376.00 | 7.42% | 44,777 |
| Feb 27, 2026 | 1,338.00 | 1,372.00 | 1,270.00 | 1,281.00 | 1,281.00 | -4.26% | 35,933 |
| Feb 26, 2026 | 1,380.00 | 1,380.00 | 1,324.00 | 1,338.00 | 1,338.00 | -3.04% | 18,285 |
| Feb 25, 2026 | 1,338.00 | 1,397.00 | 1,319.00 | 1,380.00 | 1,380.00 | 3.14% | 31,214 |
| Feb 24, 2026 | 1,420.00 | 1,437.00 | 1,317.00 | 1,338.00 | 1,338.00 | -5.77% | 54,103 |
| Feb 23, 2026 | 1,344.00 | 1,420.00 | 1,324.00 | 1,420.00 | 1,420.00 | 5.65% | 36,083 |
| Feb 20, 2026 | 1,350.00 | 1,388.00 | 1,303.00 | 1,344.00 | 1,344.00 | 3.07% | 123,261 |
| Feb 19, 2026 | 1,340.00 | 1,340.00 | 1,281.00 | 1,304.00 | 1,304.00 | -2.69% | 25,842 |
| Feb 18, 2026 | 1,268.00 | 1,363.00 | 1,266.00 | 1,340.00 | 1,340.00 | 5.68% | 55,378 |
| Feb 17, 2026 | 1,289.00 | 1,303.00 | 1,240.00 | 1,268.00 | 1,268.00 | -1.63% | 18,830 |
| Feb 16, 2026 | 1,250.00 | 1,307.00 | 1,230.00 | 1,289.00 | 1,289.00 | 2.96% | 40,465 |
| Feb 13, 2026 | 1,221.00 | 1,270.00 | 1,200.00 | 1,252.00 | 1,252.00 | 2.54% | 17,838 |
| Feb 12, 2026 | 1,289.00 | 1,289.00 | 1,189.00 | 1,221.00 | 1,221.00 | -3.33% | 73,471 |
| Feb 11, 2026 | 1,275.00 | 1,278.00 | 1,230.00 | 1,263.00 | 1,263.00 | -0.94% | 29,346 |
| Feb 10, 2026 | 1,300.00 | 1,328.00 | 1,252.00 | 1,275.00 | 1,275.00 | -1.92% | 29,574 |
| Feb 9, 2026 | 1,286.00 | 1,323.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1.09% | 60,825 |
| Feb 6, 2026 | 1,285.00 | 1,317.00 | 1,241.00 | 1,286.00 | 1,286.00 | 0.16% | 96,863 |
| Feb 5, 2026 | 1,470.00 | 1,470.00 | 1,284.00 | 1,284.00 | 1,284.00 | -11.02% | 193,611 |
| Feb 4, 2026 | 1,456.00 | 1,466.00 | 1,400.00 | 1,443.00 | 1,443.00 | -0.89% | 32,617 |
| Feb 3, 2026 | 1,436.00 | 1,535.00 | 1,436.00 | 1,456.00 | 1,456.00 | -1.29% | 47,412 |
| Feb 2, 2026 | 1,550.00 | 1,550.00 | 1,423.00 | 1,475.00 | 1,475.00 | -4.84% | 113,384 |
| Jan 30, 2026 | 1,737.00 | 1,737.00 | 1,500.00 | 1,550.00 | 1,550.00 | -10.77% | 58,872 |
| Jan 29, 2026 | 1,850.00 | 1,875.00 | 1,706.00 | 1,737.00 | 1,737.00 | -6.11% | 52,807 |
| Jan 28, 2026 | 1,785.00 | 1,850.00 | 1,670.00 | 1,850.00 | 1,850.00 | 3.93% | 84,103 |
| Jan 27, 2026 | 1,733.00 | 1,780.00 | 1,700.00 | 1,780.00 | 1,780.00 | 2.77% | 71,165 |
| Jan 26, 2026 | 1,720.00 | 1,735.00 | 1,692.00 | 1,732.00 | 1,732.00 | 0.70% | 71,586 |
| Jan 23, 2026 | 1,720.00 | 1,720.00 | 1,657.00 | 1,720.00 | 1,720.00 | - | 34,032 |
| Jan 22, 2026 | 1,700.00 | 1,751.00 | 1,657.00 | 1,720.00 | 1,720.00 | 1.18% | 52,642 |
| Jan 21, 2026 | 1,741.00 | 1,749.00 | 1,610.00 | 1,700.00 | 1,700.00 | -3.95% | 47,384 |