Rustic Bakery Limited (TLV:RSTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,800.00
+9.00 (0.50%)
Oct 23, 2026, 1:44 PM IDT
Rustic Bakery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,791.00 | 1,812.00 | 1,790.00 | 1,800.00 | 1,800.00 | 0.50% | 2,512 |
| Oct 22, 2026 | 1,819.00 | 1,826.00 | 1,790.00 | 1,791.00 | 1,791.00 | -1.54% | 258,159 |
| Oct 21, 2026 | 1,785.00 | 1,840.00 | 1,770.00 | 1,819.00 | 1,819.00 | 1.90% | 19,885 |
| Oct 20, 2026 | 1,841.00 | 1,870.00 | 1,750.00 | 1,785.00 | 1,785.00 | -3.04% | 14,235 |
| Oct 19, 2026 | 1,870.00 | 1,880.00 | 1,820.00 | 1,841.00 | 1,841.00 | -1.45% | 88,246 |
| Oct 16, 2026 | 1,868.00 | 1,870.00 | 1,865.00 | 1,868.00 | 1,868.00 | - | 464 |
| Oct 15, 2026 | 1,865.00 | 1,889.00 | 1,860.00 | 1,868.00 | 1,868.00 | 0.16% | 4,371 |
| Oct 14, 2026 | 1,866.00 | 1,870.00 | 1,854.00 | 1,865.00 | 1,865.00 | -0.05% | 6,790 |
| Oct 13, 2026 | 1,787.00 | 1,888.00 | 1,770.00 | 1,866.00 | 1,866.00 | 4.42% | 10,897 |
| Oct 12, 2026 | 1,748.00 | 1,825.00 | 1,730.00 | 1,787.00 | 1,787.00 | 2.23% | 5,660 |
| Oct 9, 2026 | 1,740.00 | 1,783.00 | 1,723.00 | 1,748.00 | 1,748.00 | 0.46% | 1,219 |
| Oct 8, 2026 | 1,768.00 | 1,784.00 | 1,706.00 | 1,740.00 | 1,740.00 | -1.58% | 3,146 |
| Oct 7, 2026 | 1,819.00 | 1,819.00 | 1,684.00 | 1,768.00 | 1,768.00 | -0.84% | 4,941 |
| Oct 6, 2026 | 1,878.00 | 1,856.00 | 1,730.00 | 1,783.00 | 1,783.00 | -5.06% | 7,687 |
| Oct 5, 2026 | 1,898.00 | 1,880.00 | 1,865.00 | 1,878.00 | 1,878.00 | -1.05% | 307 |
| Oct 1, 2026 | 1,962.00 | 1,962.00 | 1,862.00 | 1,898.00 | 1,898.00 | -3.26% | 2,958 |
| Sep 30, 2026 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | - | 775 |
| Sep 29, 2026 | 1,903.00 | 1,980.00 | 1,888.00 | 1,962.00 | 1,962.00 | 3.10% | 5,568 |
| Sep 28, 2026 | 1,913.00 | 1,920.00 | 1,883.00 | 1,903.00 | 1,903.00 | -0.52% | 2,477 |
| Sep 24, 2026 | 1,880.00 | 1,916.00 | 1,880.00 | 1,913.00 | 1,913.00 | 1.76% | 827 |
| Sep 23, 2026 | 1,885.00 | 1,900.00 | 1,824.00 | 1,880.00 | 1,880.00 | -0.27% | 8,710 |
| Sep 22, 2026 | 1,900.00 | 1,909.00 | 1,826.00 | 1,885.00 | 1,885.00 | -0.11% | 16,164 |
| Sep 17, 2026 | 1,865.00 | 1,898.00 | 1,860.00 | 1,887.00 | 1,887.00 | 1.18% | 629 |
| Sep 16, 2026 | 1,849.00 | 1,869.00 | 1,834.00 | 1,865.00 | 1,865.00 | 0.87% | 484 |
| Sep 15, 2026 | 1,903.00 | 1,875.00 | 1,809.00 | 1,849.00 | 1,849.00 | -2.84% | 25,115 |
| Sep 14, 2026 | 1,941.00 | 1,941.00 | 1,863.00 | 1,903.00 | 1,903.00 | -1.96% | 9,734 |
| 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 |