RSL Electronics Ltd. (TLV:RSEL)
Israel · Delayed Price · Currency is ILS · Price in ILA 966.50
-17.00 (-1.73%)
Oct 1, 2026, 2:24 PM IDT
RSL Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1,038.00 | 1,041.00 | 990.00 | 1,020.00 | 1,020.00 | -1.73% | 53,880 |
| Aug 25, 2026 | 1,047.00 | 1,056.00 | 982.00 | 1,038.00 | 1,038.00 | -0.86% | 40,748 |
| Aug 24, 2026 | 1,085.00 | 1,085.00 | 1,030.00 | 1,047.00 | 1,047.00 | -3.41% | 11,581 |
| 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 |