Rustic Bakery Limited (TLV:RSTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,941.00
0.00 (0.00%)
Sep 10, 2026, 5:26 PM IDT
Rustic Bakery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,975.00 | 1,975.00 | 1,929.00 | 1,941.00 | 1,941.00 | -1.72% | 3,050 |
| Sep 9, 2026 | 1,995.00 | 2,000.00 | 1,967.00 | 1,975.00 | 1,975.00 | -1.00% | 17,761 |
| Sep 8, 2026 | 1,875.00 | 2,000.00 | 1,875.00 | 1,995.00 | 1,995.00 | 6.91% | 157,162 |
| Sep 7, 2026 | 1,764.00 | 1,885.00 | 1,732.00 | 1,866.00 | 1,866.00 | 5.78% | 15,751 |
| Sep 4, 2026 | 1,814.00 | 1,884.00 | 1,680.00 | 1,764.00 | 1,764.00 | -2.76% | 140,715 |
| Sep 3, 2026 | 1,802.00 | 1,872.00 | 1,709.00 | 1,814.00 | 1,814.00 | 0.67% | 276,605 |
| Sep 2, 2026 | 1,893.00 | 1,874.00 | 1,745.00 | 1,802.00 | 1,802.00 | -4.81% | 116,193 |
| Sep 1, 2026 | 1,984.00 | 1,963.00 | 1,750.00 | 1,893.00 | 1,893.00 | -4.59% | 17,507 |
| Aug 31, 2026 | 1,982.00 | 1,984.00 | 1,975.00 | 1,984.00 | 1,984.00 | 0.10% | 7,527 |
| Aug 28, 2026 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | - | 49 |
| Aug 27, 2026 | 1,980.00 | 1,982.00 | 1,980.00 | 1,982.00 | 1,982.00 | 0.10% | 2,718 |
| Aug 26, 2026 | 1,981.00 | 1,984.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.05% | 15,536 |
| Aug 25, 2026 | 1,990.00 | 1,990.00 | 1,960.00 | 1,981.00 | 1,981.00 | -0.35% | 10,354 |
| Aug 24, 2026 | 1,990.00 | 1,994.00 | 1,975.00 | 1,988.00 | 1,988.00 | 0.15% | 12,032 |
| Aug 21, 2026 | 1,985.00 | 1,994.00 | 1,958.00 | 1,985.00 | 1,985.00 | - | 1,492 |
| Aug 20, 2026 | 1,985.00 | 1,985.00 | 1,959.00 | 1,985.00 | 1,985.00 | - | 10,438 |
| Aug 19, 2026 | 1,994.00 | 2,000.00 | 1,960.00 | 1,985.00 | 1,985.00 | -0.45% | 4,145 |
| Aug 18, 2026 | 1,988.00 | 2,020.00 | 1,984.00 | 1,994.00 | 1,994.00 | 0.30% | 1,696 |
| Aug 17, 2026 | 1,989.00 | 1,994.00 | 1,970.00 | 1,988.00 | 1,988.00 | -0.05% | 6,690 |
| Aug 14, 2026 | 2,013.00 | 2,013.00 | 1,970.00 | 1,989.00 | 1,989.00 | -0.60% | 9,252 |
| Aug 13, 2026 | 2,000.00 | 2,003.00 | 1,981.00 | 2,001.00 | 2,001.00 | 0.05% | 4,602 |
| Aug 12, 2026 | 2,000.00 | 2,025.00 | 1,985.00 | 2,000.00 | 2,000.00 | - | 13,977 |
| Aug 11, 2026 | 2,157.00 | 2,080.00 | 1,960.00 | 2,000.00 | 2,000.00 | -7.28% | 115,840 |
| Aug 10, 2026 | 2,360.00 | 2,360.00 | 2,077.00 | 2,157.00 | 2,157.00 | -8.60% | 22,581 |
| Aug 7, 2026 | 2,399.00 | 2,390.00 | 2,320.00 | 2,360.00 | 2,360.00 | -1.63% | 1,285 |
| Aug 6, 2026 | 2,320.00 | 2,400.00 | 2,305.00 | 2,399.00 | 2,399.00 | 3.41% | 70,150 |
| Aug 5, 2026 | 2,384.00 | 2,370.00 | 2,273.00 | 2,320.00 | 2,320.00 | -2.68% | 14,324 |
| Aug 4, 2026 | 2,397.00 | 2,391.00 | 2,344.00 | 2,384.00 | 2,384.00 | -0.54% | 5,042 |
| Aug 3, 2026 | 2,410.00 | 2,400.00 | 2,385.00 | 2,397.00 | 2,397.00 | -0.54% | 1,421 |
| Jul 31, 2026 | 2,363.00 | 2,425.00 | 2,325.00 | 2,410.00 | 2,410.00 | 1.99% | 11,852 |
| Jul 30, 2026 | 2,334.00 | 2,418.00 | 2,307.00 | 2,363.00 | 2,363.00 | 1.24% | 1,147 |
| Jul 29, 2026 | 2,290.00 | 2,351.00 | 2,312.00 | 2,334.00 | 2,334.00 | 1.92% | 1,127 |
| Jul 28, 2026 | 2,284.00 | 2,294.00 | 2,177.00 | 2,290.00 | 2,290.00 | 1.37% | 18,044 |
| Jul 27, 2026 | 2,322.00 | 2,323.00 | 2,205.00 | 2,259.00 | 2,259.00 | -2.71% | 18,392 |
| Jul 24, 2026 | 2,327.00 | 2,388.00 | 2,261.00 | 2,322.00 | 2,322.00 | 0.48% | 5,379 |
| Jul 22, 2026 | 2,339.00 | 2,339.00 | 2,265.00 | 2,311.00 | 2,311.00 | -1.20% | 2,128 |
| Jul 21, 2026 | 2,299.00 | 2,360.00 | 2,330.00 | 2,339.00 | 2,339.00 | 1.74% | 1,178 |
| Jul 20, 2026 | 2,274.00 | 2,321.00 | 2,280.00 | 2,299.00 | 2,299.00 | 1.10% | 6,077 |
| Jul 17, 2026 | 2,248.00 | 2,302.00 | 2,236.00 | 2,274.00 | 2,274.00 | 1.16% | 1,086 |
| Jul 16, 2026 | 2,216.00 | 2,300.00 | 2,230.00 | 2,248.00 | 2,248.00 | 1.44% | 6,206 |
| Jul 15, 2026 | 2,472.00 | 2,472.00 | 2,059.00 | 2,216.00 | 2,216.00 | 2.93% | 23,694 |
| Jul 14, 2026 | 2,134.00 | 2,237.00 | 2,078.00 | 2,153.00 | 2,153.00 | 0.89% | 15,418 |
| Jul 13, 2026 | 2,135.00 | 2,162.00 | 2,000.00 | 2,134.00 | 2,134.00 | -0.05% | 19,451 |
| Jul 10, 2026 | 2,050.00 | 2,201.00 | 2,050.00 | 2,135.00 | 2,135.00 | 5.64% | 173,280 |
| Jul 9, 2026 | 2,270.00 | 2,300.00 | 1,998.00 | 2,021.00 | 2,021.00 | -10.97% | 189,575 |
| Jul 8, 2026 | 2,288.00 | 2,365.00 | 2,261.00 | 2,270.00 | 2,270.00 | -0.79% | 495,403 |
| Jul 7, 2026 | 2,338.00 | 2,338.00 | 2,211.00 | 2,288.00 | 2,288.00 | -2.14% | 17,088 |
| Jul 6, 2026 | 2,338.00 | 2,349.00 | 2,268.00 | 2,338.00 | 2,338.00 | 0.99% | 10,786 |
| Jul 3, 2026 | 2,321.00 | 2,321.00 | 2,201.00 | 2,315.00 | 2,315.00 | 1.00% | 7,271 |
| Jul 2, 2026 | 2,286.00 | 2,292.00 | 2,272.00 | 2,292.00 | 2,292.00 | 0.26% | 6,546 |