Rustic Bakery Limited (TLV:RSTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,299.00
+25.00 (1.10%)
At close: Jul 20, 2026
Rustic Bakery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 2,223.00 | 2,294.00 | 2,185.00 | 2,286.00 | 2,286.00 | 2.83% | 31,641 |
| Jun 30, 2026 | 2,236.00 | 2,255.00 | 2,197.00 | 2,223.00 | 2,223.00 | -0.58% | 18,950 |
| Jun 29, 2026 | 2,115.00 | 2,297.00 | 2,130.00 | 2,236.00 | 2,236.00 | 5.72% | 16,845 |
| Jun 26, 2026 | 2,159.00 | 2,159.00 | 2,040.00 | 2,115.00 | 2,115.00 | 0.71% | 13,824 |
| Jun 25, 2026 | 2,130.00 | 2,199.00 | 2,026.00 | 2,100.00 | 2,100.00 | -1.41% | 126,619 |
| Jun 24, 2026 | 2,175.00 | 2,175.00 | 2,000.00 | 2,130.00 | 2,130.00 | 0.19% | 16,941 |
| Jun 23, 2026 | 2,198.00 | 2,198.00 | 2,021.00 | 2,126.00 | 2,126.00 | -2.16% | 16,593 |
| Jun 22, 2026 | 2,200.00 | 2,243.00 | 2,060.00 | 2,173.00 | 2,173.00 | -0.64% | 116,243 |
| Jun 19, 2026 | 2,100.00 | 2,300.00 | 2,100.00 | 2,187.00 | 2,187.00 | -2.54% | 9,410 |
| Jun 18, 2026 | 2,310.00 | 2,306.00 | 2,101.00 | 2,244.00 | 2,244.00 | -2.86% | 42,471 |
| Jun 17, 2026 | 2,422.00 | 2,549.00 | 2,250.00 | 2,310.00 | 2,310.00 | -4.62% | 72,585 |
| Jun 16, 2026 | 2,600.00 | 2,600.00 | 2,356.00 | 2,422.00 | 2,422.00 | -2.77% | 23,760 |
| Jun 15, 2026 | 2,720.00 | 2,720.00 | 2,100.00 | 2,491.00 | 2,491.00 | -3.07% | 14,922 |
| Jun 12, 2026 | 2,569.00 | 2,570.00 | 2,350.00 | 2,570.00 | 2,570.00 | 5.37% | 9,348 |
| Jun 11, 2026 | 2,450.00 | 2,500.00 | 2,330.00 | 2,439.00 | 2,439.00 | -0.45% | 32,647 |
| Jun 10, 2026 | 2,495.00 | 2,655.00 | 2,300.00 | 2,450.00 | 2,450.00 | -1.80% | 32,878 |
| Jun 9, 2026 | 2,600.00 | 2,600.00 | 2,300.00 | 2,495.00 | 2,495.00 | -2.00% | 16,145 |
| Jun 8, 2026 | 2,680.00 | 2,799.00 | 2,450.00 | 2,546.00 | 2,546.00 | -5.00% | 55,770 |
| Jun 5, 2026 | 2,705.00 | 2,705.00 | 2,450.00 | 2,680.00 | 2,680.00 | -0.92% | 28,205 |