RSL Electronics Ltd. (TLV:RSEL)
Israel · Delayed Price · Currency is ILS · Price in ILA 789.00
+49.30 (6.66%)
Nov 12, 2026, 1:14 PM IST
RSL Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 788.80 | 806.40 | 777.00 | 789.00 | 789.00 | 6.66% | 19,447 |
| Nov 11, 2026 | 720.30 | 760.00 | 701.80 | 739.70 | 739.70 | 2.69% | 38,420 |
| Nov 10, 2026 | 727.00 | 727.10 | 697.50 | 720.30 | 720.30 | -0.92% | 12,985 |
| Nov 9, 2026 | 720.70 | 751.40 | 713.50 | 727.00 | 727.00 | 0.87% | 14,156 |
| Nov 6, 2026 | 730.00 | 760.00 | 701.00 | 720.70 | 720.70 | -1.27% | 60,796 |
| Nov 5, 2026 | 807.00 | 795.80 | 730.00 | 730.00 | 730.00 | -9.54% | 178,147 |
| Nov 4, 2026 | 808.40 | 840.60 | 800.00 | 807.00 | 807.00 | -0.17% | 13,499 |
| Nov 3, 2026 | 887.90 | 887.90 | 800.10 | 808.40 | 808.40 | -4.26% | 17,251 |
| Nov 2, 2026 | 851.30 | 859.80 | 831.00 | 844.40 | 844.40 | -0.81% | 9,864 |
| Oct 30, 2026 | 851.00 | 881.50 | 842.30 | 851.30 | 851.30 | 0.04% | 18,438 |
| Oct 29, 2026 | 858.70 | 870.30 | 838.60 | 851.00 | 851.00 | -0.90% | 16,668 |
| Oct 28, 2026 | 877.60 | 880.00 | 850.00 | 858.70 | 858.70 | -2.15% | 19,953 |
| Oct 26, 2026 | 899.00 | 899.00 | 870.00 | 877.60 | 877.60 | -2.38% | 15,403 |
| Oct 23, 2026 | 908.90 | 908.90 | 895.10 | 899.00 | 899.00 | -1.09% | 2,383 |
| Oct 22, 2026 | 900.10 | 934.00 | 899.00 | 908.90 | 908.90 | 0.09% | 15,919 |
| Oct 21, 2026 | 937.00 | 975.00 | 901.90 | 908.10 | 908.10 | -3.08% | 19,947 |
| Oct 20, 2026 | 940.10 | 945.00 | 932.60 | 937.00 | 937.00 | -0.33% | 9,348 |
| Oct 19, 2026 | 881.00 | 957.30 | 881.00 | 940.10 | 940.10 | 1.44% | 26,862 |
| Oct 16, 2026 | 909.60 | 929.30 | 909.60 | 926.80 | 926.80 | 1.89% | 3,082 |
| Oct 15, 2026 | 899.60 | 929.70 | 865.70 | 909.60 | 909.60 | 1.11% | 9,227 |
| Oct 14, 2026 | 870.10 | 915.50 | 870.00 | 899.60 | 899.60 | 3.39% | 56,187 |
| Oct 13, 2026 | 867.80 | 891.40 | 856.00 | 870.10 | 870.10 | 0.27% | 32,197 |
| Oct 12, 2026 | 875.40 | 896.90 | 855.00 | 867.80 | 867.80 | -0.87% | 22,032 |
| Oct 9, 2026 | 874.90 | 896.80 | 869.00 | 875.40 | 875.40 | 0.06% | 8,674 |
| Oct 8, 2026 | 899.40 | 901.40 | 854.20 | 874.90 | 874.90 | -2.72% | 9,421 |
| Oct 7, 2026 | 915.10 | 917.00 | 898.00 | 899.40 | 899.40 | -1.72% | 7,071 |
| Oct 6, 2026 | 935.00 | 945.90 | 897.50 | 915.10 | 915.10 | -3.19% | 58,081 |
| Oct 5, 2026 | 966.50 | 973.80 | 932.00 | 945.30 | 945.30 | -2.19% | 34,099 |
| Oct 1, 2026 | 983.50 | 1,000.00 | 952.00 | 966.50 | 966.50 | -1.73% | 24,552 |
| Sep 30, 2026 | 983.90 | 990.20 | 978.00 | 983.50 | 983.50 | -0.04% | 8,109 |
| Sep 29, 2026 | 1,023.00 | 1,038.00 | 963.10 | 983.90 | 983.90 | -3.82% | 31,556 |
| Sep 28, 2026 | 992.90 | 1,055.00 | 992.90 | 1,023.00 | 1,023.00 | 3.03% | 13,271 |
| Sep 24, 2026 | 1,011.00 | 1,010.00 | 982.00 | 992.90 | 992.90 | -1.79% | 8,679 |
| Sep 23, 2026 | 1,016.00 | 1,039.00 | 1,009.00 | 1,011.00 | 1,011.00 | -0.49% | 8,217 |
| Sep 22, 2026 | 1,001.00 | 1,043.00 | 1,001.00 | 1,016.00 | 1,016.00 | 1.70% | 21,677 |
| Sep 17, 2026 | 1,023.00 | 1,034.00 | 999.00 | 999.00 | 999.00 | -2.35% | 24,250 |
| Sep 16, 2026 | 1,042.00 | 1,042.00 | 1,011.00 | 1,023.00 | 1,023.00 | -1.82% | 4,604 |
| Sep 15, 2026 | 1,030.00 | 1,079.00 | 1,020.00 | 1,042.00 | 1,042.00 | 1.17% | 12,471 |
| Sep 14, 2026 | 1,032.00 | 1,050.00 | 997.00 | 1,030.00 | 1,030.00 | -0.19% | 13,912 |
| Sep 10, 2026 | 1,066.00 | 1,073.00 | 1,013.00 | 1,032.00 | 1,032.00 | -3.19% | 10,679 |
| Sep 9, 2026 | 1,085.00 | 1,105.00 | 1,053.00 | 1,066.00 | 1,066.00 | -1.75% | 4,095 |
| Sep 8, 2026 | 1,070.00 | 1,102.00 | 1,061.00 | 1,085.00 | 1,085.00 | 3.24% | 13,451 |
| Sep 7, 2026 | 1,025.00 | 1,069.00 | 995.00 | 1,051.00 | 1,051.00 | 2.54% | 11,294 |
| Sep 4, 2026 | 1,037.00 | 1,044.00 | 1,006.00 | 1,025.00 | 1,025.00 | -1.16% | 3,244 |
| Sep 3, 2026 | 1,073.00 | 1,075.00 | 1,024.00 | 1,037.00 | 1,037.00 | -3.36% | 11,739 |
| Sep 2, 2026 | 1,045.00 | 1,079.00 | 1,045.00 | 1,073.00 | 1,073.00 | 2.68% | 6,402 |
| Sep 1, 2026 | 1,023.00 | 1,064.00 | 1,016.00 | 1,045.00 | 1,045.00 | 2.15% | 5,195 |
| Aug 31, 2026 | 1,036.00 | 1,058.00 | 1,004.00 | 1,023.00 | 1,023.00 | -1.25% | 10,208 |
| Aug 28, 2026 | 1,030.00 | 1,049.00 | 1,007.00 | 1,036.00 | 1,036.00 | 0.58% | 7,323 |
| Aug 27, 2026 | 1,020.00 | 1,050.00 | 1,000.00 | 1,030.00 | 1,030.00 | 0.98% | 12,466 |