RSL Electronics Ltd. (TLV:RSEL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,060.00
-34.00 (-3.11%)
Aug 21, 2026, 1:44 PM IDT
RSL Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,094.00 | 1,105.00 | 1,060.00 | 1,084.00 | 1,084.00 | -0.91% | 3,006 |
| Aug 20, 2026 | 1,116.00 | 1,119.00 | 1,080.00 | 1,094.00 | 1,094.00 | -1.62% | 19,082 |
| Aug 19, 2026 | 1,099.00 | 1,125.00 | 1,090.00 | 1,112.00 | 1,112.00 | 2.30% | 7,495 |
| Aug 18, 2026 | 1,074.00 | 1,095.00 | 1,059.00 | 1,087.00 | 1,087.00 | 1.21% | 18,713 |
| Aug 17, 2026 | 1,099.00 | 1,131.00 | 1,057.00 | 1,074.00 | 1,074.00 | -2.27% | 8,836 |
| Aug 14, 2026 | 1,131.00 | 1,131.00 | 1,098.00 | 1,099.00 | 1,099.00 | -2.83% | 5,376 |
| Aug 13, 2026 | 1,130.00 | 1,161.00 | 1,050.00 | 1,131.00 | 1,131.00 | 0.09% | 30,383 |
| Aug 12, 2026 | 1,157.00 | 1,180.00 | 1,123.00 | 1,130.00 | 1,130.00 | -2.25% | 30,358 |
| Aug 11, 2026 | 1,210.00 | 1,284.00 | 1,131.00 | 1,156.00 | 1,156.00 | -4.46% | 39,299 |
| Aug 10, 2026 | 1,329.00 | 1,329.00 | 1,196.00 | 1,210.00 | 1,210.00 | -5.10% | 16,440 |
| Aug 7, 2026 | 1,320.00 | 1,320.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.78% | 9,677 |
| Aug 6, 2026 | 1,275.00 | 1,397.00 | 1,275.00 | 1,285.00 | 1,285.00 | -6.07% | 103,484 |
| Aug 5, 2026 | 1,400.00 | 1,400.00 | 1,320.00 | 1,368.00 | 1,368.00 | 2.17% | 30,754 |
| Aug 4, 2026 | 1,285.00 | 1,351.00 | 1,276.00 | 1,339.00 | 1,339.00 | 4.36% | 23,266 |
| Aug 3, 2026 | 1,190.00 | 1,290.00 | 1,190.00 | 1,283.00 | 1,283.00 | 7.82% | 30,648 |
| Jul 31, 2026 | 1,191.00 | 1,282.00 | 1,187.00 | 1,190.00 | 1,190.00 | -0.08% | 8,784 |
| Jul 30, 2026 | 1,229.00 | 1,251.00 | 1,160.00 | 1,191.00 | 1,191.00 | -3.09% | 21,577 |
| Jul 29, 2026 | 1,284.00 | 1,286.00 | 1,221.00 | 1,229.00 | 1,229.00 | -4.28% | 20,661 |
| Jul 28, 2026 | 1,448.00 | 1,448.00 | 1,263.00 | 1,284.00 | 1,284.00 | -3.53% | 25,244 |
| Jul 27, 2026 | 1,427.00 | 1,427.00 | 1,310.00 | 1,331.00 | 1,331.00 | -6.73% | 44,590 |
| Jul 24, 2026 | 1,335.00 | 1,449.00 | 1,329.00 | 1,427.00 | 1,427.00 | 6.65% | 50,107 |
| Jul 22, 2026 | 1,331.00 | 1,358.00 | 1,309.00 | 1,338.00 | 1,338.00 | 0.53% | 11,868 |
| Jul 21, 2026 | 1,221.00 | 1,350.00 | 1,168.00 | 1,331.00 | 1,331.00 | 9.01% | 76,084 |
| Jul 20, 2026 | 1,220.00 | 1,269.00 | 1,195.00 | 1,221.00 | 1,221.00 | 0.08% | 23,078 |
| Jul 17, 2026 | 1,350.00 | 1,382.00 | 1,220.00 | 1,220.00 | 1,220.00 | -8.27% | 76,479 |
| Jul 16, 2026 | 1,062.00 | 1,330.00 | 1,061.00 | 1,330.00 | 1,330.00 | 25.24% | 293,307 |
| Jul 15, 2026 | 1,010.00 | 1,095.00 | 1,000.00 | 1,062.00 | 1,062.00 | 7.57% | 46,927 |
| Jul 14, 2026 | 1,006.00 | 1,046.00 | 980.90 | 987.30 | 987.30 | -1.86% | 52,455 |
| Jul 13, 2026 | 1,050.00 | 1,085.00 | 989.00 | 1,006.00 | 1,006.00 | -4.19% | 36,559 |
| Jul 10, 2026 | 1,057.00 | 1,094.00 | 1,025.00 | 1,050.00 | 1,050.00 | -0.66% | 4,718 |
| Jul 9, 2026 | 1,044.00 | 1,112.00 | 1,025.00 | 1,057.00 | 1,057.00 | 1.25% | 20,230 |
| Jul 8, 2026 | 1,067.00 | 1,144.00 | 1,025.00 | 1,044.00 | 1,044.00 | -2.16% | 31,553 |
| Jul 7, 2026 | 1,119.00 | 1,119.00 | 1,056.00 | 1,067.00 | 1,067.00 | -1.57% | 11,312 |
| Jul 6, 2026 | 1,068.00 | 1,117.00 | 1,067.00 | 1,084.00 | 1,084.00 | 1.50% | 33,636 |
| Jul 3, 2026 | 1,073.00 | 1,083.00 | 1,055.00 | 1,068.00 | 1,068.00 | -0.47% | 29,365 |
| Jul 2, 2026 | 1,096.00 | 1,110.00 | 1,067.00 | 1,073.00 | 1,073.00 | -1.65% | 31,650 |
| Jul 1, 2026 | 1,200.00 | 1,201.00 | 1,063.00 | 1,091.00 | 1,091.00 | -3.62% | 59,171 |
| Jun 30, 2026 | 1,039.00 | 1,155.00 | 1,039.00 | 1,132.00 | 1,132.00 | 8.95% | 71,481 |
| Jun 29, 2026 | 1,200.00 | 1,206.00 | 1,033.00 | 1,039.00 | 1,039.00 | 8.64% | 177,737 |
| Jun 26, 2026 | 986.50 | 980.40 | 948.50 | 956.40 | 956.40 | -3.05% | 12,189 |
| Jun 25, 2026 | 1,007.00 | 1,015.00 | 970.00 | 986.50 | 986.50 | -2.04% | 16,443 |
| Jun 24, 2026 | 1,020.00 | 1,021.00 | 1,000.00 | 1,007.00 | 1,007.00 | -1.27% | 9,899 |
| Jun 23, 2026 | 1,036.00 | 1,041.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.54% | 9,625 |
| Jun 22, 2026 | 1,010.00 | 1,049.00 | 1,010.00 | 1,036.00 | 1,036.00 | 2.57% | 26,784 |
| Jun 19, 2026 | 1,039.00 | 1,070.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.79% | 21,207 |
| Jun 18, 2026 | 1,098.00 | 1,098.00 | 1,030.00 | 1,039.00 | 1,039.00 | -1.89% | 12,849 |
| Jun 17, 2026 | 1,090.00 | 1,090.00 | 1,030.00 | 1,059.00 | 1,059.00 | 1.73% | 10,437 |
| Jun 16, 2026 | 1,080.00 | 1,093.00 | 1,030.00 | 1,041.00 | 1,041.00 | -3.61% | 42,210 |
| Jun 15, 2026 | 1,119.00 | 1,119.00 | 1,060.00 | 1,080.00 | 1,080.00 | -3.57% | 25,955 |
| Jun 12, 2026 | 1,122.00 | 1,147.00 | 1,094.00 | 1,120.00 | 1,120.00 | 2.85% | 11,057 |