RSL Electronics Ltd. (TLV:RSEL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,141.00
-14.00 (-1.21%)
Nov 6, 2025, 5:24 PM IDT
RSL Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,156.00 | 1,171.00 | 1,100.00 | 1,141.00 | 1,141.00 | -1.21% | 46,817 |
| Nov 5, 2025 | 1,175.00 | 1,237.00 | 1,135.00 | 1,155.00 | 1,155.00 | -1.70% | 24,930 |
| Nov 4, 2025 | 1,221.00 | 1,221.00 | 1,164.00 | 1,175.00 | 1,175.00 | -3.77% | 22,028 |
| Nov 3, 2025 | 1,220.00 | 1,245.00 | 1,216.00 | 1,221.00 | 1,221.00 | 0.08% | 8,207 |
| Nov 2, 2025 | 1,183.00 | 1,270.00 | 1,183.00 | 1,220.00 | 1,220.00 | 3.13% | 6,645 |
| Oct 30, 2025 | 1,198.00 | 1,224.00 | 1,168.00 | 1,183.00 | 1,183.00 | -1.25% | 18,415 |
| Oct 29, 2025 | 1,152.00 | 1,198.00 | 1,152.00 | 1,198.00 | 1,198.00 | 4.45% | 46,924 |
| Oct 28, 2025 | 1,182.00 | 1,215.00 | 1,134.00 | 1,147.00 | 1,147.00 | -2.96% | 16,305 |
| Oct 27, 2025 | 1,200.00 | 1,200.00 | 1,175.00 | 1,182.00 | 1,182.00 | -1.66% | 10,860 |
| Oct 26, 2025 | 1,189.00 | 1,220.00 | 1,154.00 | 1,202.00 | 1,202.00 | 1.09% | 10,973 |
| Oct 23, 2025 | 1,192.00 | 1,192.00 | 1,165.00 | 1,189.00 | 1,189.00 | -0.25% | 21,164 |
| Oct 22, 2025 | 1,185.00 | 1,205.00 | 1,185.00 | 1,192.00 | 1,192.00 | 0.59% | 3,584 |
| Oct 21, 2025 | 1,166.00 | 1,218.00 | 1,132.00 | 1,185.00 | 1,185.00 | 1.63% | 22,413 |
| Oct 20, 2025 | 1,219.00 | 1,262.00 | 1,150.00 | 1,166.00 | 1,166.00 | -4.35% | 24,456 |
| Oct 19, 2025 | 1,231.00 | 1,241.00 | 1,200.00 | 1,219.00 | 1,219.00 | -0.97% | 6,499 |
| Oct 16, 2025 | 1,266.00 | 1,302.00 | 1,210.00 | 1,231.00 | 1,231.00 | -2.76% | 36,481 |
| Oct 15, 2025 | 1,302.00 | 1,327.00 | 1,243.00 | 1,266.00 | 1,266.00 | -2.76% | 43,375 |
| Oct 12, 2025 | 1,206.00 | 1,318.00 | 1,160.00 | 1,302.00 | 1,302.00 | 7.96% | 56,995 |
| Oct 9, 2025 | 1,275.00 | 1,281.00 | 1,180.00 | 1,206.00 | 1,206.00 | -5.41% | 79,084 |
| Oct 8, 2025 | 1,257.00 | 1,308.00 | 1,234.00 | 1,275.00 | 1,275.00 | 10.49% | 85,293 |
| Oct 5, 2025 | 1,170.00 | 1,247.00 | 1,145.00 | 1,154.00 | 1,154.00 | -1.45% | 11,832 |
| Sep 30, 2025 | 1,139.00 | 1,189.00 | 1,112.00 | 1,171.00 | 1,171.00 | 2.81% | 32,046 |
| Sep 29, 2025 | 1,191.00 | 1,191.00 | 1,130.00 | 1,139.00 | 1,139.00 | -4.37% | 31,736 |
| Sep 28, 2025 | 1,146.00 | 1,230.00 | 1,146.00 | 1,191.00 | 1,191.00 | 0.68% | 49,443 |
| Sep 25, 2025 | 1,130.00 | 1,194.00 | 1,130.00 | 1,183.00 | 1,183.00 | 1.98% | 32,186 |
| Sep 21, 2025 | 1,147.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1.13% | 14,709 |
| Sep 18, 2025 | 1,162.00 | 1,178.00 | 1,131.00 | 1,147.00 | 1,147.00 | -1.29% | 33,594 |
| Sep 17, 2025 | 1,159.00 | 1,169.00 | 1,100.00 | 1,162.00 | 1,162.00 | 5.44% | 61,454 |
| Sep 16, 2025 | 1,187.00 | 1,187.00 | 1,050.00 | 1,102.00 | 1,102.00 | 0.09% | 65,232 |
| Sep 15, 2025 | 1,159.00 | 1,182.00 | 1,089.00 | 1,101.00 | 1,101.00 | -5.00% | 43,657 |
| Sep 14, 2025 | 1,220.00 | 1,220.00 | 1,138.00 | 1,159.00 | 1,159.00 | -3.17% | 23,052 |
| 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 |