RSL Electronics Ltd. (TLV:RSEL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,123.00
-15.00 (-1.32%)
May 14, 2026, 5:24 PM IDT
RSL Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,220.00 | 1,220.00 | 1,130.00 | 1,138.00 | 1,138.00 | -3.72% | 32,410 |
| May 12, 2026 | 1,160.00 | 1,195.00 | 1,131.00 | 1,182.00 | 1,182.00 | 1.90% | 33,760 |
| May 11, 2026 | 1,219.00 | 1,255.00 | 1,153.00 | 1,160.00 | 1,160.00 | -4.45% | 34,649 |
| May 8, 2026 | 1,163.00 | 1,219.00 | 1,155.00 | 1,214.00 | 1,214.00 | 5.57% | 53,215 |
| May 7, 2026 | 1,220.00 | 1,287.00 | 1,150.00 | 1,150.00 | 1,150.00 | -6.35% | 150,565 |
| May 6, 2026 | 1,312.00 | 1,330.00 | 1,228.00 | 1,228.00 | 1,228.00 | -6.40% | 82,928 |
| May 5, 2026 | 1,301.00 | 1,361.00 | 1,294.00 | 1,312.00 | 1,312.00 | -1.20% | 21,972 |
| May 4, 2026 | 1,356.00 | 1,364.00 | 1,307.00 | 1,328.00 | 1,328.00 | -2.06% | 22,086 |
| May 1, 2026 | 1,318.00 | 1,361.00 | 1,318.00 | 1,356.00 | 1,356.00 | 2.88% | 19,971 |
| Apr 30, 2026 | 1,285.00 | 1,338.00 | 1,265.00 | 1,318.00 | 1,318.00 | 2.57% | 25,002 |
| Apr 29, 2026 | 1,259.00 | 1,295.00 | 1,200.00 | 1,285.00 | 1,285.00 | 2.07% | 29,136 |
| Apr 28, 2026 | 1,290.00 | 1,304.00 | 1,256.00 | 1,259.00 | 1,259.00 | -1.95% | 39,025 |
| Apr 27, 2026 | 1,379.00 | 1,379.00 | 1,280.00 | 1,284.00 | 1,284.00 | -6.28% | 63,652 |
| Apr 24, 2026 | 1,314.00 | 1,377.00 | 1,319.00 | 1,370.00 | 1,370.00 | 4.26% | 24,829 |
| Apr 23, 2026 | 1,327.00 | 1,355.00 | 1,282.00 | 1,314.00 | 1,314.00 | -4.02% | 25,664 |
| Apr 20, 2026 | 1,353.00 | 1,380.00 | 1,260.00 | 1,369.00 | 1,294.91 | 2.16% | 91,136 |
| Apr 17, 2026 | 1,327.00 | 1,354.00 | 1,320.00 | 1,340.00 | 1,267.48 | 0.98% | 20,656 |
| Apr 16, 2026 | 1,371.00 | 1,388.00 | 1,316.00 | 1,327.00 | 1,255.18 | -3.21% | 32,605 |
| Apr 15, 2026 | 1,393.00 | 1,419.00 | 1,350.00 | 1,371.00 | 1,296.80 | -1.58% | 46,508 |
| Apr 14, 2026 | 1,435.00 | 1,480.00 | 1,393.00 | 1,393.00 | 1,317.61 | -2.93% | 56,498 |
| Apr 13, 2026 | 1,480.00 | 1,495.00 | 1,418.00 | 1,435.00 | 1,357.34 | -3.37% | 101,354 |
| Apr 10, 2026 | 1,539.00 | 1,587.00 | 1,485.00 | 1,485.00 | 1,404.63 | -3.51% | 38,756 |
| Apr 9, 2026 | 1,580.00 | 1,629.00 | 1,517.00 | 1,539.00 | 1,455.71 | -2.78% | 48,580 |
| Apr 6, 2026 | 1,555.00 | 1,595.00 | 1,485.00 | 1,583.00 | 1,497.33 | 1.28% | 74,132 |
| Apr 3, 2026 | 1,570.00 | 1,619.00 | 1,555.00 | 1,563.00 | 1,478.41 | 1.10% | 34,725 |
| Mar 31, 2026 | 1,670.00 | 1,680.00 | 1,504.00 | 1,546.00 | 1,462.33 | -13.10% | 188,481 |
| Mar 30, 2026 | 1,800.00 | 1,854.00 | 1,655.00 | 1,779.00 | 1,682.72 | 5.58% | 187,432 |
| Mar 27, 2026 | 1,850.00 | 1,850.00 | 1,652.00 | 1,685.00 | 1,593.81 | -5.18% | 36,620 |
| Mar 26, 2026 | 1,715.00 | 1,820.00 | 1,708.00 | 1,777.00 | 1,680.83 | 3.62% | 43,930 |
| Mar 25, 2026 | 1,816.00 | 1,931.00 | 1,700.00 | 1,715.00 | 1,622.18 | -5.56% | 97,752 |
| Mar 24, 2026 | 2,030.00 | 2,102.00 | 1,800.00 | 1,816.00 | 1,717.72 | -2.16% | 153,460 |
| Mar 23, 2026 | 2,102.00 | 2,102.00 | 1,845.00 | 1,856.00 | 1,755.55 | -11.70% | 138,864 |
| Mar 20, 2026 | 2,003.00 | 2,150.00 | 1,990.00 | 2,102.00 | 1,988.24 | 5.00% | 73,257 |
| Mar 19, 2026 | 2,251.00 | 2,251.00 | 1,992.00 | 2,002.00 | 1,893.65 | -11.06% | 224,107 |
| Mar 18, 2026 | 1,727.00 | 2,327.00 | 1,727.00 | 2,251.00 | 2,129.17 | 31.64% | 547,900 |
| Mar 17, 2026 | 1,700.00 | 1,710.00 | 1,580.00 | 1,710.00 | 1,617.45 | 3.20% | 73,447 |
| Mar 16, 2026 | 1,588.00 | 1,700.00 | 1,570.00 | 1,657.00 | 1,567.32 | 7.04% | 125,044 |
| Mar 13, 2026 | 1,536.00 | 1,577.00 | 1,470.00 | 1,548.00 | 1,464.22 | 0.52% | 9,538 |
| Mar 12, 2026 | 1,520.00 | 1,549.00 | 1,494.00 | 1,540.00 | 1,456.65 | 3.49% | 30,454 |
| Mar 11, 2026 | 1,484.00 | 1,527.00 | 1,400.00 | 1,488.00 | 1,407.47 | 0.27% | 36,961 |
| Mar 10, 2026 | 1,613.00 | 1,630.00 | 1,460.00 | 1,484.00 | 1,403.69 | -8.00% | 36,987 |
| Mar 9, 2026 | 1,581.00 | 1,621.00 | 1,540.00 | 1,613.00 | 1,525.70 | 2.02% | 87,201 |
| Mar 6, 2026 | 1,550.00 | 1,646.00 | 1,544.00 | 1,581.00 | 1,495.44 | -1.19% | 36,478 |
| Mar 5, 2026 | 1,521.00 | 1,600.00 | 1,460.00 | 1,600.00 | 1,513.41 | 7.38% | 120,842 |
| Mar 4, 2026 | 1,400.00 | 1,490.00 | 1,322.00 | 1,490.00 | 1,409.36 | 8.28% | 54,001 |
| Mar 2, 2026 | 1,332.00 | 1,382.00 | 1,322.00 | 1,376.00 | 1,301.53 | 7.42% | 44,777 |
| Feb 27, 2026 | 1,338.00 | 1,372.00 | 1,270.00 | 1,281.00 | 1,211.67 | -4.26% | 35,933 |
| Feb 26, 2026 | 1,380.00 | 1,380.00 | 1,324.00 | 1,338.00 | 1,265.59 | -3.04% | 18,285 |
| Feb 25, 2026 | 1,338.00 | 1,397.00 | 1,319.00 | 1,380.00 | 1,305.31 | 3.14% | 31,214 |
| Feb 24, 2026 | 1,420.00 | 1,437.00 | 1,317.00 | 1,338.00 | 1,265.59 | -5.77% | 54,103 |