RSL Electronics Ltd. (TLV:RSEL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,550.00
-187.00 (-10.77%)
At close: Jan 30, 2026
RSL Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 1,500.00 | 1,520.00 | 1,472.00 | 1,520.00 | 1,520.00 | 2.15% | 91,293 |
| Dec 30, 2025 | 1,455.00 | 1,488.00 | 1,455.00 | 1,488.00 | 1,488.00 | 2.27% | 84,586 |
| Dec 29, 2025 | 1,440.00 | 1,494.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1.04% | 88,205 |
| Dec 28, 2025 | 1,389.00 | 1,497.00 | 1,389.00 | 1,440.00 | 1,440.00 | 3.67% | 316,331 |
| Dec 25, 2025 | 1,248.00 | 1,400.00 | 1,206.00 | 1,389.00 | 1,389.00 | 11.30% | 108,087 |
| Dec 24, 2025 | 1,220.00 | 1,263.00 | 1,220.00 | 1,248.00 | 1,248.00 | 3.57% | 24,902 |
| Dec 23, 2025 | 1,138.00 | 1,212.00 | 1,122.00 | 1,205.00 | 1,205.00 | 5.89% | 78,859 |
| Dec 22, 2025 | 1,170.00 | 1,170.00 | 1,126.00 | 1,138.00 | 1,138.00 | -1.64% | 15,795 |
| Dec 21, 2025 | 1,126.00 | 1,166.00 | 1,122.00 | 1,157.00 | 1,157.00 | 2.75% | 36,855 |
| Dec 18, 2025 | 1,060.00 | 1,136.00 | 1,060.00 | 1,126.00 | 1,126.00 | 6.23% | 65,139 |
| Dec 17, 2025 | 1,039.00 | 1,069.00 | 980.00 | 1,060.00 | 1,060.00 | 7.08% | 81,189 |
| Dec 16, 2025 | 1,011.00 | 1,021.00 | 980.00 | 989.90 | 989.90 | -2.09% | 26,801 |
| Dec 15, 2025 | 1,055.00 | 1,055.00 | 1,005.00 | 1,011.00 | 1,011.00 | -3.62% | 24,235 |
| Dec 14, 2025 | 1,070.00 | 1,071.00 | 1,029.00 | 1,049.00 | 1,049.00 | - | 6,023 |
| Dec 11, 2025 | 1,074.00 | 1,070.00 | 1,036.00 | 1,049.00 | 1,049.00 | -2.33% | 12,530 |
| Dec 10, 2025 | 1,037.00 | 1,085.00 | 1,001.00 | 1,074.00 | 1,074.00 | 3.57% | 52,874 |
| Dec 9, 2025 | 1,053.00 | 1,055.00 | 1,030.00 | 1,037.00 | 1,037.00 | -1.52% | 11,628 |
| Dec 8, 2025 | 1,080.00 | 1,088.00 | 1,050.00 | 1,053.00 | 1,053.00 | -2.50% | 14,644 |
| Dec 7, 2025 | 1,075.00 | 1,090.00 | 1,064.00 | 1,080.00 | 1,080.00 | -0.46% | 12,658 |
| Dec 4, 2025 | 1,103.00 | 1,126.00 | 1,075.00 | 1,085.00 | 1,085.00 | -1.63% | 8,197 |
| Dec 3, 2025 | 1,145.00 | 1,145.00 | 1,100.00 | 1,103.00 | 1,103.00 | -3.67% | 7,664 |
| Dec 2, 2025 | 1,117.00 | 1,180.00 | 1,117.00 | 1,145.00 | 1,145.00 | 2.51% | 14,452 |
| Dec 1, 2025 | 1,124.00 | 1,124.00 | 1,110.00 | 1,117.00 | 1,117.00 | -0.62% | 4,115 |
| Nov 30, 2025 | 1,095.00 | 1,150.00 | 1,070.00 | 1,124.00 | 1,124.00 | 2.65% | 17,910 |
| Nov 27, 2025 | 1,127.00 | 1,127.00 | 1,084.00 | 1,095.00 | 1,095.00 | -2.84% | 17,995 |
| Nov 26, 2025 | 1,185.00 | 1,185.00 | 1,121.00 | 1,127.00 | 1,127.00 | -0.35% | 5,966 |
| Nov 25, 2025 | 1,155.00 | 1,190.00 | 1,128.00 | 1,131.00 | 1,131.00 | -2.08% | 5,474 |
| Nov 24, 2025 | 1,154.00 | 1,163.00 | 1,131.00 | 1,155.00 | 1,155.00 | 0.09% | 13,076 |
| Nov 23, 2025 | 1,200.00 | 1,200.00 | 1,138.00 | 1,154.00 | 1,154.00 | -3.83% | 5,337 |