Rotshtein Realestate Ltd (TLV:ROTS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 8,892.00
+62.00 (0.70%)
Dec 4, 2025, 5:24 PM IDT
Rotshtein Realestate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8,830.00 | 8,898.00 | 8,830.00 | 8,892.00 | 8,892.00 | 0.70% | 964 |
| Dec 3, 2025 | 8,830.00 | 8,899.00 | 8,742.00 | 8,830.00 | 8,830.00 | - | 5,305 |
| Dec 2, 2025 | 8,777.00 | 8,949.00 | 8,777.00 | 8,830.00 | 8,830.00 | 0.60% | 2,753 |
| Dec 1, 2025 | 8,878.00 | 8,831.00 | 8,674.00 | 8,777.00 | 8,777.00 | -1.14% | 4,269 |
| Nov 30, 2025 | 8,878.00 | 9,188.00 | 8,878.00 | 8,878.00 | 8,878.00 | - | 9,554 |
| Nov 27, 2025 | 8,626.00 | 8,889.00 | 8,626.00 | 8,878.00 | 8,878.00 | 2.92% | 3,494 |
| Nov 26, 2025 | 8,346.00 | 8,659.00 | 8,300.00 | 8,626.00 | 8,626.00 | 3.35% | 7,899 |
| Nov 25, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,346.00 | 8,346.00 | -0.24% | 2,305 |
| Nov 24, 2025 | 8,377.00 | 8,377.00 | 8,332.00 | 8,366.00 | 8,366.00 | -0.13% | 10,019 |
| Nov 23, 2025 | 8,534.00 | 8,450.00 | 8,344.00 | 8,377.00 | 8,377.00 | -1.84% | 1,078 |
| Nov 20, 2025 | 8,571.00 | 8,670.00 | 8,476.00 | 8,534.00 | 8,534.00 | -0.43% | 2,860 |
| Nov 19, 2025 | 8,597.00 | 8,684.00 | 8,428.00 | 8,571.00 | 8,571.00 | -0.30% | 3,632 |
| Nov 18, 2025 | 8,900.00 | 8,900.00 | 8,375.00 | 8,597.00 | 8,597.00 | -3.45% | 7,951 |
| Nov 17, 2025 | 9,197.00 | 9,259.00 | 8,888.00 | 8,904.00 | 8,904.00 | -3.19% | 3,451 |
| Nov 16, 2025 | 9,181.00 | 9,215.00 | 9,159.00 | 9,197.00 | 9,197.00 | 0.10% | 4,698 |
| Nov 13, 2025 | 8,753.00 | 9,188.00 | 8,705.00 | 9,188.00 | 9,188.00 | 5.01% | 7,667 |
| Nov 12, 2025 | 8,520.00 | 8,781.00 | 8,520.00 | 8,750.00 | 8,750.00 | 2.70% | 2,579 |
| Nov 11, 2025 | 8,511.00 | 8,739.00 | 8,480.00 | 8,520.00 | 8,520.00 | 0.11% | 6,404 |
| Nov 10, 2025 | 8,600.00 | 8,652.00 | 8,438.00 | 8,511.00 | 8,511.00 | -1.10% | 6,361 |
| Nov 9, 2025 | 8,781.00 | 9,300.00 | 8,513.00 | 8,606.00 | 8,606.00 | -1.99% | 2,579 |
| Nov 6, 2025 | 9,000.00 | 9,322.00 | 8,781.00 | 8,781.00 | 8,781.00 | -2.79% | 21,899 |
| Nov 5, 2025 | 9,093.00 | 9,093.00 | 8,929.00 | 9,033.00 | 9,033.00 | -0.66% | 6,533 |
| Nov 4, 2025 | 9,314.00 | 9,314.00 | 8,924.00 | 9,093.00 | 9,093.00 | -2.37% | 9,993 |
| Nov 3, 2025 | 9,607.00 | 9,607.00 | 9,300.00 | 9,314.00 | 9,314.00 | -3.05% | 7,144 |
| Nov 2, 2025 | 9,700.00 | 9,713.00 | 9,467.00 | 9,607.00 | 9,607.00 | -0.96% | 3,208 |
| Oct 30, 2025 | 9,787.00 | 9,889.00 | 9,625.00 | 9,700.00 | 9,700.00 | -0.89% | 5,641 |
| Oct 29, 2025 | 9,570.00 | 9,792.00 | 9,639.00 | 9,787.00 | 9,787.00 | 2.27% | 3,008 |
| Oct 28, 2025 | 9,665.00 | 9,688.00 | 9,521.00 | 9,570.00 | 9,570.00 | -0.98% | 5,487 |
| Oct 27, 2025 | 9,695.00 | 9,693.00 | 9,440.00 | 9,665.00 | 9,665.00 | -0.31% | 6,190 |
| Oct 26, 2025 | 9,709.00 | 9,727.00 | 9,531.00 | 9,695.00 | 9,695.00 | -0.14% | 6,633 |
| Oct 23, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,709.00 | 9,709.00 | -0.84% | 6,412 |
| Oct 22, 2025 | 9,775.00 | 9,859.00 | 9,652.00 | 9,791.00 | 9,791.00 | 0.15% | 5,237 |
| Oct 21, 2025 | 10,090.00 | 10,090.00 | 9,703.00 | 9,776.00 | 9,776.00 | -3.11% | 11,853 |
| Oct 20, 2025 | 9,730.00 | 10,100.00 | 9,730.00 | 10,090.00 | 10,090.00 | 3.70% | 4,994 |
| Oct 19, 2025 | 10,120.00 | 10,120.00 | 9,677.00 | 9,730.00 | 9,730.00 | -2.54% | 3,831 |
| Oct 16, 2025 | 10,200.00 | 10,240.00 | 9,937.00 | 9,984.00 | 9,984.00 | -2.12% | 9,602 |
| Oct 15, 2025 | 10,500.00 | 10,500.00 | 10,110.00 | 10,200.00 | 10,200.00 | 2.00% | 15,134 |
| Oct 12, 2025 | 9,960.00 | 10,010.00 | 9,723.00 | 10,000.00 | 10,000.00 | 0.40% | 4,144 |
| Oct 9, 2025 | 9,990.00 | 9,990.00 | 9,780.00 | 9,960.00 | 9,960.00 | 3.55% | 8,359 |
| Oct 8, 2025 | 9,524.00 | 9,697.00 | 9,343.00 | 9,619.00 | 9,619.00 | 1.00% | 5,826 |
| Oct 5, 2025 | 9,340.00 | 9,600.00 | 9,340.00 | 9,524.00 | 9,524.00 | 3.14% | 4,048 |
| Sep 30, 2025 | 8,930.00 | 9,234.00 | 8,930.00 | 9,234.00 | 9,234.00 | 4.34% | 51,129 |
| Sep 29, 2025 | 8,780.00 | 8,947.00 | 8,708.00 | 8,850.00 | 8,850.00 | 1.18% | 17,296 |
| Sep 28, 2025 | 8,565.00 | 8,817.00 | 8,565.00 | 8,747.00 | 8,747.00 | 2.12% | 23,176 |
| Sep 25, 2025 | 8,530.00 | 8,624.00 | 8,395.00 | 8,565.00 | 8,565.00 | 0.41% | 10,696 |
| Sep 21, 2025 | 8,473.00 | 8,597.00 | 8,446.00 | 8,530.00 | 8,530.00 | 0.67% | 14,315 |
| Sep 18, 2025 | 8,343.00 | 8,605.00 | 8,343.00 | 8,473.00 | 8,473.00 | 1.56% | 11,930 |
| Sep 17, 2025 | 8,527.00 | 8,751.00 | 8,343.00 | 8,343.00 | 8,343.00 | -2.16% | 12,758 |
| Sep 16, 2025 | 8,691.00 | 8,691.00 | 8,427.00 | 8,527.00 | 8,527.00 | -1.89% | 4,524 |
| Sep 15, 2025 | 8,724.00 | 8,830.00 | 8,497.00 | 8,691.00 | 8,691.00 | -0.38% | 6,052 |
| Sep 14, 2025 | 8,811.00 | 8,814.00 | 8,660.00 | 8,724.00 | 8,724.00 | -0.99% | 5,896 |
| Sep 11, 2025 | 8,853.00 | 8,952.00 | 8,760.00 | 8,811.00 | 8,811.00 | -0.47% | 2,729 |
| Sep 10, 2025 | 8,763.00 | 8,875.00 | 8,730.00 | 8,853.00 | 8,853.00 | 1.03% | 6,186 |
| Sep 9, 2025 | 8,748.00 | 8,778.00 | 8,627.00 | 8,763.00 | 8,763.00 | 0.83% | 4,608 |
| Sep 8, 2025 | 8,630.00 | 8,800.00 | 8,570.00 | 8,691.00 | 8,691.00 | 0.71% | 8,815 |
| Sep 7, 2025 | 8,587.00 | 8,697.00 | 8,587.00 | 8,630.00 | 8,630.00 | 0.74% | 15,109 |
| Sep 4, 2025 | 8,382.00 | 8,585.00 | 8,382.00 | 8,567.00 | 8,567.00 | 2.21% | 8,413 |
| Sep 3, 2025 | 8,288.00 | 8,475.00 | 8,225.00 | 8,382.00 | 8,382.00 | 1.13% | 7,760 |
| Sep 2, 2025 | 8,500.00 | 8,540.00 | 8,086.00 | 8,288.00 | 8,288.00 | -2.49% | 10,601 |
| Sep 1, 2025 | 8,464.00 | 8,580.00 | 8,464.00 | 8,500.00 | 8,500.00 | 0.43% | 9,136 |
| Aug 31, 2025 | 8,461.00 | 8,531.00 | 8,461.00 | 8,464.00 | 8,464.00 | 0.04% | 4,836 |
| Aug 28, 2025 | 8,449.00 | 8,521.00 | 8,401.00 | 8,461.00 | 8,461.00 | 0.14% | 6,375 |
| Aug 27, 2025 | 8,629.00 | 8,680.00 | 8,384.00 | 8,449.00 | 8,449.00 | -2.09% | 15,392 |
| Aug 26, 2025 | 8,650.00 | 8,703.00 | 8,562.00 | 8,629.00 | 8,629.00 | -0.12% | 7,823 |
| Aug 25, 2025 | 8,580.00 | 8,787.00 | 8,466.00 | 8,639.00 | 8,639.00 | 0.69% | 13,830 |
| Aug 24, 2025 | 8,416.00 | 8,581.00 | 8,416.00 | 8,580.00 | 8,580.00 | 1.95% | 1,377 |
| Aug 21, 2025 | 8,404.00 | 8,586.00 | 8,404.00 | 8,416.00 | 8,416.00 | 0.14% | 3,854 |
| Aug 20, 2025 | 8,432.00 | 8,448.00 | 8,347.00 | 8,404.00 | 8,404.00 | -0.33% | 2,146 |
| Aug 19, 2025 | 8,260.00 | 8,487.00 | 8,260.00 | 8,432.00 | 8,432.00 | 1.37% | 3,987 |
| Aug 18, 2025 | 8,279.00 | 8,343.00 | 8,279.00 | 8,318.00 | 8,318.00 | 0.47% | 2,462 |
| Aug 17, 2025 | 8,277.00 | 8,439.00 | 8,277.00 | 8,279.00 | 8,279.00 | 0.02% | 2,024 |
| Aug 14, 2025 | 8,228.00 | 8,398.00 | 8,229.00 | 8,277.00 | 8,277.00 | 0.60% | 9,383 |
| Aug 13, 2025 | 8,150.00 | 8,300.00 | 8,134.00 | 8,228.00 | 8,228.00 | 0.96% | 9,101 |
| Aug 12, 2025 | 8,400.00 | 8,400.00 | 8,150.00 | 8,150.00 | 8,150.00 | -1.59% | 8,345 |
| Aug 11, 2025 | 8,408.00 | 8,519.00 | 8,239.00 | 8,282.00 | 8,282.00 | -1.50% | 3,638 |
| Aug 10, 2025 | 8,427.00 | 8,460.00 | 8,332.00 | 8,408.00 | 8,408.00 | -0.23% | 5,706 |
| Aug 7, 2025 | 8,187.00 | 8,427.00 | 7,991.00 | 8,427.00 | 8,427.00 | 5.00% | 50,131 |
| Aug 6, 2025 | 7,995.00 | 8,090.00 | 7,975.00 | 8,026.00 | 8,026.00 | 0.39% | 17,841 |
| Aug 5, 2025 | 8,040.00 | 8,096.00 | 7,900.00 | 7,995.00 | 7,995.00 | -0.56% | 9,757 |
| Aug 4, 2025 | 8,090.00 | 8,191.00 | 7,841.00 | 8,040.00 | 8,040.00 | -0.62% | 12,409 |
| Jul 31, 2025 | 8,195.00 | 8,238.00 | 8,090.00 | 8,090.00 | 8,090.00 | -1.28% | 6,179 |
| Jul 30, 2025 | 8,500.00 | 8,500.00 | 8,195.00 | 8,195.00 | 8,195.00 | -3.59% | 8,570 |
| Jul 29, 2025 | 8,513.00 | 8,592.00 | 8,400.00 | 8,500.00 | 8,500.00 | -0.50% | 7,847 |
| Jul 28, 2025 | 8,464.00 | 8,551.00 | 8,430.00 | 8,543.00 | 8,543.00 | 0.93% | 5,877 |
| Jul 27, 2025 | 9,010.00 | 9,010.00 | 8,417.00 | 8,464.00 | 8,464.00 | -0.42% | 5,303 |
| Jul 24, 2025 | 9,100.00 | 9,100.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 6,570 |
| Jul 23, 2025 | 8,797.00 | 8,884.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 10,931 |
| Jul 22, 2025 | 8,898.00 | 8,898.00 | 8,560.00 | 8,600.00 | 8,600.00 | -2.82% | 10,183 |
| Jul 21, 2025 | 9,100.00 | 9,100.00 | 8,850.00 | 8,850.00 | 8,850.00 | -1.29% | 9,256 |
| Jul 20, 2025 | 8,964.00 | 9,228.00 | 8,962.00 | 8,966.00 | 8,966.00 | 0.02% | 4,563 |
| Jul 17, 2025 | 8,490.00 | 8,964.00 | 8,490.00 | 8,964.00 | 8,964.00 | 6.80% | 11,146 |
| Jul 16, 2025 | 8,470.00 | 8,482.00 | 8,360.00 | 8,393.00 | 8,393.00 | -2.18% | 5,150 |
| Jul 15, 2025 | 8,900.00 | 8,900.00 | 8,536.00 | 8,580.00 | 8,580.00 | - | 5,059 |
| Jul 14, 2025 | 8,865.00 | 8,865.00 | 8,580.00 | 8,580.00 | 8,580.00 | -3.21% | 9,494 |
| Jul 13, 2025 | 9,399.00 | 9,399.00 | 8,700.00 | 8,865.00 | 8,865.00 | -4.88% | 5,764 |
| Jul 10, 2025 | 9,469.00 | 9,469.00 | 9,320.00 | 9,320.00 | 9,320.00 | -1.64% | 9,035 |
| Jul 9, 2025 | 9,700.00 | 9,810.00 | 9,379.00 | 9,475.00 | 9,475.00 | -1.98% | 15,866 |
| Jul 8, 2025 | 9,990.00 | 9,990.00 | 9,464.00 | 9,666.00 | 9,666.00 | -3.24% | 8,930 |
| Jul 7, 2025 | 9,960.00 | 10,060.00 | 9,785.00 | 9,990.00 | 9,990.00 | 0.91% | 7,886 |
| Jul 6, 2025 | 9,690.00 | 10,240.00 | 9,690.00 | 9,900.00 | 9,900.00 | 2.86% | 4,102 |