RSL Electronics Ltd. (TLV:RSEL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,548.00
+8.00 (0.52%)
At close: Mar 13, 2026
RSL Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1,720.00 | 1,778.00 | 1,720.00 | 1,770.00 | 1,770.00 | 2.91% | 58,309 |
| Jan 19, 2026 | 1,678.00 | 1,720.00 | 1,643.00 | 1,720.00 | 1,720.00 | 3.12% | 81,038 |
| Jan 16, 2026 | 1,600.00 | 1,675.00 | 1,600.00 | 1,668.00 | 1,668.00 | 4.25% | 12,447 |
| Jan 15, 2026 | 1,584.00 | 1,600.00 | 1,541.00 | 1,600.00 | 1,600.00 | 1.01% | 52,737 |
| Jan 14, 2026 | 1,589.00 | 1,656.00 | 1,571.00 | 1,584.00 | 1,584.00 | -0.31% | 42,030 |
| Jan 13, 2026 | 1,681.00 | 1,704.00 | 1,550.00 | 1,589.00 | 1,589.00 | -5.47% | 107,389 |
| Jan 12, 2026 | 1,646.00 | 1,745.00 | 1,643.00 | 1,681.00 | 1,681.00 | 2.13% | 104,390 |
| Jan 9, 2026 | 1,695.00 | 1,711.00 | 1,596.00 | 1,646.00 | 1,646.00 | -1.73% | 91,772 |
| Jan 8, 2026 | 1,618.00 | 1,680.00 | 1,618.00 | 1,675.00 | 1,675.00 | 3.52% | 82,560 |
| Jan 7, 2026 | 1,636.00 | 1,636.00 | 1,572.00 | 1,618.00 | 1,618.00 | 1.44% | 54,991 |
| Jan 6, 2026 | 1,550.00 | 1,595.00 | 1,550.00 | 1,595.00 | 1,595.00 | 2.57% | 53,264 |
| Jan 5, 2026 | 1,526.00 | 1,555.00 | 1,450.00 | 1,555.00 | 1,555.00 | 1.90% | 55,099 |
| Jan 1, 2026 | 1,520.00 | 1,550.00 | 1,456.00 | 1,526.00 | 1,526.00 | 0.39% | 26,459 |