RSL Electronics Ltd. (TLV:RSEL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,095.00
-32.00 (-2.84%)
At close: Nov 27, 2025
RSL Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1,187.00 | 1,217.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1.44% | 5,683 |
| Nov 19, 2025 | 1,129.00 | 1,186.00 | 1,099.00 | 1,183.00 | 1,183.00 | 4.78% | 45,717 |
| Nov 18, 2025 | 1,199.00 | 1,199.00 | 1,113.00 | 1,129.00 | 1,129.00 | -3.42% | 4,047 |
| Nov 17, 2025 | 1,186.00 | 1,186.00 | 1,150.00 | 1,169.00 | 1,169.00 | -1.43% | 2,532 |
| Nov 16, 2025 | 1,195.00 | 1,200.00 | 1,175.00 | 1,186.00 | 1,186.00 | -0.75% | 6,289 |
| Nov 13, 2025 | 1,176.00 | 1,215.00 | 1,176.00 | 1,195.00 | 1,195.00 | 1.62% | 22,980 |
| Nov 12, 2025 | 1,190.00 | 1,219.00 | 1,163.00 | 1,176.00 | 1,176.00 | 1.29% | 28,853 |
| Nov 11, 2025 | 1,150.00 | 1,190.00 | 1,110.00 | 1,161.00 | 1,161.00 | 1.49% | 28,404 |
| Nov 10, 2025 | 1,145.00 | 1,157.00 | 1,110.00 | 1,144.00 | 1,144.00 | -0.09% | 10,091 |
| Nov 9, 2025 | 1,141.00 | 1,181.00 | 1,130.00 | 1,145.00 | 1,145.00 | 0.35% | 6,856 |
| Nov 6, 2025 | 1,156.00 | 1,171.00 | 1,100.00 | 1,141.00 | 1,141.00 | -1.21% | 106,418 |
| 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 | 1,111.00 | 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 |