RSL Electronics Ltd. (TLV:RSEL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,281.00
+26.00 (2.07%)
Aug 14, 2025, 5:24 PM IDT
RSL Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1,330.00 | 1,380.00 | 1,300.00 | 1,311.00 | 1,311.00 | -1.43% | 56,842 |
| Jul 1, 2025 | 1,231.00 | 1,360.00 | 1,231.00 | 1,330.00 | 1,330.00 | 8.22% | 154,490 |
| Jun 30, 2025 | 1,180.00 | 1,240.00 | 1,176.00 | 1,229.00 | 1,229.00 | 5.13% | 50,595 |
| Jun 29, 2025 | 1,199.00 | 1,199.00 | 1,151.00 | 1,169.00 | 1,169.00 | -0.76% | 20,908 |
| Jun 26, 2025 | 1,200.00 | 1,233.00 | 1,161.00 | 1,178.00 | 1,178.00 | -0.25% | 62,479 |
| Jun 25, 2025 | 1,138.00 | 1,185.00 | 1,138.00 | 1,181.00 | 1,181.00 | 3.78% | 55,218 |
| Jun 24, 2025 | 1,185.00 | 1,185.00 | 1,085.00 | 1,138.00 | 1,138.00 | -5.17% | 114,858 |
| Jun 23, 2025 | 1,236.00 | 1,236.00 | 1,180.00 | 1,200.00 | 1,200.00 | -2.60% | 47,801 |
| Jun 22, 2025 | 1,296.00 | 1,334.00 | 1,227.00 | 1,232.00 | 1,232.00 | -4.05% | 55,962 |
| Jun 19, 2025 | 1,223.00 | 1,333.00 | 1,174.00 | 1,284.00 | 1,284.00 | 5.68% | 121,796 |
| Jun 18, 2025 | 1,208.00 | 1,222.00 | 1,188.00 | 1,215.00 | 1,215.00 | 2.88% | 45,031 |
| Jun 17, 2025 | 1,248.00 | 1,285.00 | 1,165.00 | 1,181.00 | 1,181.00 | -4.14% | 85,196 |
| Jun 16, 2025 | 1,200.00 | 1,239.00 | 1,180.00 | 1,232.00 | 1,232.00 | 3.62% | 87,151 |
| Jun 15, 2025 | 1,162.00 | 1,220.00 | 1,150.00 | 1,189.00 | 1,189.00 | 4.94% | 71,407 |
| Jun 12, 2025 | 1,116.00 | 1,155.00 | 1,060.00 | 1,133.00 | 1,133.00 | 1.52% | 34,393 |
| Jun 11, 2025 | 1,151.00 | 1,151.00 | 1,101.00 | 1,116.00 | 1,116.00 | -3.04% | 13,166 |
| Jun 10, 2025 | 1,195.00 | 1,195.00 | 1,144.00 | 1,151.00 | 1,151.00 | -1.29% | 36,968 |
| Jun 9, 2025 | 1,200.00 | 1,223.00 | 1,158.00 | 1,166.00 | 1,166.00 | -2.83% | 32,050 |
| Jun 8, 2025 | 1,189.00 | 1,247.00 | 1,186.00 | 1,200.00 | 1,200.00 | 0.84% | 25,086 |
| Jun 5, 2025 | 1,095.00 | 1,192.00 | 1,095.00 | 1,190.00 | 1,190.00 | 8.97% | 63,498 |
| Jun 4, 2025 | 1,129.00 | 1,153.00 | 1,060.00 | 1,092.00 | 1,092.00 | -3.28% | 113,288 |