Rotshtein Realestate Ltd (TLV:ROTS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 8,824.00
-53.00 (-0.60%)
Apr 29, 2026, 12:27 PM IDT
Rotshtein Realestate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,796.00 | 8,899.00 | 8,795.00 | 8,877.00 | 8,877.00 | 0.92% | 1,543 |
| Apr 27, 2026 | 8,709.00 | 8,803.00 | 8,600.00 | 8,796.00 | 8,796.00 | 1.00% | 3,245 |
| Apr 24, 2026 | 9,030.00 | 9,030.00 | 8,709.00 | 8,709.00 | 8,709.00 | -3.23% | 1,867 |
| Apr 23, 2026 | 9,036.00 | 9,036.00 | 8,881.00 | 9,000.00 | 9,000.00 | -0.40% | 2,188 |
| Apr 20, 2026 | 9,130.00 | 9,130.00 | 8,940.00 | 9,036.00 | 9,036.00 | -1.03% | 1,926 |
| Apr 17, 2026 | 8,450.00 | 9,130.00 | 8,450.00 | 9,130.00 | 9,130.00 | 7.18% | 6,181 |
| Apr 16, 2026 | 8,352.00 | 8,579.00 | 8,282.00 | 8,518.00 | 8,518.00 | 1.99% | 6,183 |
| Apr 15, 2026 | 8,273.00 | 8,500.00 | 8,159.00 | 8,352.00 | 8,352.00 | 2.37% | 5,985 |
| Apr 14, 2026 | 8,520.00 | 8,879.00 | 8,159.00 | 8,159.00 | 8,159.00 | -4.24% | 5,589 |
| Apr 13, 2026 | 8,571.00 | 8,570.00 | 8,310.00 | 8,520.00 | 8,520.00 | -0.60% | 3,035 |
| Apr 10, 2026 | 8,378.00 | 8,697.00 | 8,150.00 | 8,571.00 | 8,571.00 | 2.30% | 8,420 |
| Apr 9, 2026 | 8,116.00 | 8,467.00 | 8,209.00 | 8,378.00 | 8,378.00 | 3.23% | 8,005 |
| Apr 6, 2026 | 8,004.00 | 8,149.00 | 8,004.00 | 8,116.00 | 8,116.00 | 1.40% | 1,869 |
| Apr 3, 2026 | 8,000.00 | 8,242.00 | 7,923.00 | 8,004.00 | 8,004.00 | 0.05% | 707 |
| Mar 31, 2026 | 7,740.00 | 8,000.00 | 7,740.00 | 8,000.00 | 8,000.00 | 3.36% | 3,007 |
| Mar 30, 2026 | 8,139.00 | 8,139.00 | 7,740.00 | 7,740.00 | 7,740.00 | -4.90% | 7,415 |
| Mar 27, 2026 | 8,399.00 | 8,399.00 | 8,075.00 | 8,139.00 | 8,139.00 | -3.10% | 1,401 |
| Mar 26, 2026 | 8,260.00 | 8,500.00 | 7,954.00 | 8,399.00 | 8,399.00 | 5.59% | 955 |
| Mar 25, 2026 | 8,300.00 | 8,300.00 | 7,580.00 | 7,954.00 | 7,954.00 | 2.25% | 5,508 |
| Mar 24, 2026 | 7,921.00 | 7,921.00 | 7,606.00 | 7,779.00 | 7,779.00 | -1.79% | 5,025 |
| Mar 23, 2026 | 7,977.00 | 7,977.00 | 7,698.00 | 7,921.00 | 7,921.00 | -0.70% | 2,302 |
| Mar 20, 2026 | 8,039.00 | 8,039.00 | 7,809.00 | 7,977.00 | 7,977.00 | 3.12% | 940 |
| Mar 19, 2026 | 7,841.00 | 7,841.00 | 7,641.00 | 7,736.00 | 7,736.00 | -1.34% | 4,640 |
| Mar 18, 2026 | 7,783.00 | 8,000.00 | 7,783.00 | 7,841.00 | 7,841.00 | 0.75% | 5,750 |
| Mar 17, 2026 | 7,755.00 | 7,800.00 | 7,585.00 | 7,783.00 | 7,783.00 | 0.36% | 2,491 |
| Mar 16, 2026 | 7,829.00 | 7,829.00 | 7,679.00 | 7,755.00 | 7,755.00 | -0.95% | 1,764 |
| Mar 13, 2026 | 7,825.00 | 7,942.00 | 7,696.00 | 7,829.00 | 7,829.00 | 0.05% | 2,968 |
| Mar 12, 2026 | 8,100.00 | 8,100.00 | 7,800.00 | 7,825.00 | 7,825.00 | -2.38% | 4,334 |
| Mar 11, 2026 | 8,282.00 | 8,344.00 | 7,986.00 | 8,016.00 | 8,016.00 | -3.21% | 3,095 |
| Mar 10, 2026 | 8,414.00 | 8,440.00 | 8,166.00 | 8,282.00 | 8,282.00 | -1.57% | 4,484 |
| Mar 9, 2026 | 8,708.00 | 8,708.00 | 8,300.00 | 8,414.00 | 8,414.00 | -3.38% | 6,661 |
| Mar 6, 2026 | 8,613.00 | 8,719.00 | 8,570.00 | 8,708.00 | 8,708.00 | 1.10% | 4,927 |
| Mar 5, 2026 | 7,980.00 | 8,613.00 | 7,980.00 | 8,613.00 | 8,613.00 | 7.93% | 7,014 |
| Mar 4, 2026 | 8,087.00 | 8,183.00 | 7,902.00 | 7,980.00 | 7,980.00 | -1.32% | 6,506 |
| Mar 2, 2026 | 7,684.00 | 8,384.00 | 7,684.00 | 8,087.00 | 8,087.00 | 5.24% | 14,752 |
| Feb 27, 2026 | 7,850.00 | 7,875.00 | 7,684.00 | 7,684.00 | 7,684.00 | -2.11% | 7,458 |
| Feb 26, 2026 | 7,892.00 | 7,978.00 | 7,604.00 | 7,850.00 | 7,850.00 | -0.53% | 3,443 |
| Feb 25, 2026 | 8,154.00 | 8,154.00 | 7,571.00 | 7,892.00 | 7,892.00 | -3.21% | 13,664 |
| Feb 24, 2026 | 8,546.00 | 8,546.00 | 8,080.00 | 8,154.00 | 8,154.00 | -4.59% | 10,602 |
| Feb 23, 2026 | 8,879.00 | 8,961.00 | 8,489.00 | 8,546.00 | 8,546.00 | -3.75% | 12,007 |
| Feb 20, 2026 | 8,864.00 | 8,995.00 | 8,801.00 | 8,879.00 | 8,879.00 | 0.17% | 1,480 |
| Feb 19, 2026 | 8,900.00 | 8,936.00 | 8,789.00 | 8,864.00 | 8,864.00 | -0.40% | 3,448 |
| Feb 18, 2026 | 9,050.00 | 9,050.00 | 8,709.00 | 8,900.00 | 8,900.00 | -0.70% | 7,975 |
| Feb 17, 2026 | 9,029.00 | 9,050.00 | 8,836.00 | 8,963.00 | 8,963.00 | -0.73% | 3,645 |
| Feb 16, 2026 | 8,531.00 | 9,092.00 | 8,531.00 | 9,029.00 | 9,029.00 | 5.84% | 13,876 |
| Feb 13, 2026 | 8,555.00 | 8,555.00 | 8,391.00 | 8,531.00 | 8,531.00 | -0.28% | 2,338 |
| Feb 12, 2026 | 8,510.00 | 8,602.00 | 8,327.00 | 8,555.00 | 8,555.00 | 0.53% | 5,851 |
| Feb 11, 2026 | 8,406.00 | 8,600.00 | 8,406.00 | 8,510.00 | 8,510.00 | -0.20% | 29,846 |
| Feb 10, 2026 | 8,343.00 | 8,580.00 | 8,179.00 | 8,527.00 | 8,527.00 | 2.21% | 7,128 |
| Feb 9, 2026 | 8,236.00 | 8,403.00 | 8,235.00 | 8,343.00 | 8,343.00 | 1.30% | 8,232 |
| Feb 6, 2026 | 8,243.00 | 8,408.00 | 8,151.00 | 8,236.00 | 8,236.00 | -0.08% | 3,373 |
| Feb 5, 2026 | 8,500.00 | 8,500.00 | 8,243.00 | 8,243.00 | 8,243.00 | -3.02% | 76,179 |
| Feb 4, 2026 | 8,528.00 | 8,528.00 | 8,224.00 | 8,500.00 | 8,500.00 | -0.33% | 5,134 |
| Feb 3, 2026 | 8,585.00 | 8,649.00 | 8,438.00 | 8,528.00 | 8,528.00 | 1.07% | 3,860 |
| Feb 2, 2026 | 8,450.00 | 8,482.00 | 8,178.00 | 8,438.00 | 8,438.00 | -0.14% | 4,856 |
| Jan 30, 2026 | 8,562.00 | 8,898.00 | 7,909.00 | 8,450.00 | 8,450.00 | -1.31% | 6,492 |
| Jan 29, 2026 | 8,682.00 | 8,682.00 | 8,550.00 | 8,562.00 | 8,562.00 | -1.38% | 9,171 |
| Jan 28, 2026 | 8,705.00 | 8,785.00 | 8,682.00 | 8,682.00 | 8,682.00 | -0.26% | 7,188 |
| Jan 27, 2026 | 8,900.00 | 8,900.00 | 8,459.00 | 8,705.00 | 8,705.00 | -1.46% | 7,300 |
| Jan 26, 2026 | 8,523.00 | 8,963.00 | 8,523.00 | 8,834.00 | 8,834.00 | 0.53% | 7,164 |
| Jan 23, 2026 | 8,608.00 | 8,885.00 | 8,268.00 | 8,787.00 | 8,787.00 | 2.08% | 3,151 |
| Jan 22, 2026 | 8,659.00 | 8,774.00 | 8,458.00 | 8,608.00 | 8,608.00 | -0.59% | 3,887 |
| Jan 21, 2026 | 8,712.00 | 8,846.00 | 8,606.00 | 8,659.00 | 8,659.00 | -0.61% | 3,374 |
| Jan 20, 2026 | 8,900.00 | 8,900.00 | 8,633.00 | 8,712.00 | 8,712.00 | -2.11% | 6,852 |
| Jan 19, 2026 | 9,052.00 | 9,207.00 | 8,706.00 | 8,900.00 | 8,900.00 | -1.68% | 3,840 |
| Jan 16, 2026 | 8,876.00 | 9,300.00 | 8,830.00 | 9,052.00 | 9,052.00 | 1.98% | 8,265 |
| Jan 15, 2026 | 8,847.00 | 8,967.00 | 8,414.00 | 8,876.00 | 8,876.00 | 0.33% | 4,436 |
| Jan 14, 2026 | 8,949.00 | 9,037.00 | 8,813.00 | 8,847.00 | 8,847.00 | -1.14% | 2,984 |
| Jan 13, 2026 | 9,100.00 | 9,296.00 | 8,678.00 | 8,949.00 | 8,949.00 | -1.66% | 3,116 |
| Jan 12, 2026 | 9,100.00 | 9,100.00 | 8,846.00 | 9,100.00 | 9,100.00 | -0.43% | 4,441 |
| Jan 9, 2026 | 9,151.00 | 9,286.00 | 8,919.00 | 9,139.00 | 9,139.00 | -0.13% | 911 |
| Jan 8, 2026 | 9,350.00 | 9,387.00 | 9,051.00 | 9,151.00 | 9,151.00 | -2.13% | 3,153 |
| Jan 7, 2026 | 9,198.00 | 9,350.00 | 9,001.00 | 9,350.00 | 9,350.00 | 1.65% | 41,981 |
| Jan 6, 2026 | 8,968.00 | 9,199.00 | 8,961.00 | 9,198.00 | 9,198.00 | 2.56% | 36,039 |
| Jan 5, 2026 | 8,847.00 | 8,998.00 | 8,626.00 | 8,968.00 | 8,968.00 | 1.37% | 27,973 |
| Jan 1, 2026 | 8,834.00 | 9,145.00 | 8,834.00 | 8,847.00 | 8,847.00 | 0.15% | 5,020 |
| Dec 31, 2025 | 8,980.00 | 9,061.00 | 8,742.00 | 8,834.00 | 8,834.00 | -1.63% | 8,001 |
| Dec 30, 2025 | 8,346.00 | 9,071.00 | 8,346.00 | 8,980.00 | 8,980.00 | 7.60% | 14,357 |
| Dec 29, 2025 | 8,158.00 | 8,362.00 | 8,158.00 | 8,346.00 | 8,346.00 | 2.30% | 7,612 |
| Dec 28, 2025 | 8,127.00 | 8,443.00 | 8,127.00 | 8,158.00 | 8,158.00 | 0.38% | 11,035 |
| Dec 25, 2025 | 8,081.00 | 8,191.00 | 8,081.00 | 8,127.00 | 8,127.00 | 0.57% | 3,783 |
| Dec 24, 2025 | 7,730.00 | 8,092.00 | 7,730.00 | 8,081.00 | 8,081.00 | 4.54% | 6,385 |
| Dec 23, 2025 | 7,770.00 | 7,826.00 | 7,664.00 | 7,730.00 | 7,730.00 | -0.48% | 6,323 |
| Dec 22, 2025 | 7,774.00 | 7,849.00 | 7,650.00 | 7,767.00 | 7,767.00 | -0.09% | 4,616 |
| Dec 21, 2025 | 7,650.00 | 7,859.00 | 7,650.00 | 7,774.00 | 7,774.00 | 0.09% | 8,229 |
| Dec 18, 2025 | 7,650.00 | 7,992.00 | 7,650.00 | 7,767.00 | 7,767.00 | 1.00% | 1,410 |
| Dec 17, 2025 | 7,767.00 | 7,729.00 | 7,545.00 | 7,690.00 | 7,690.00 | -0.99% | 4,247 |
| Dec 16, 2025 | 7,752.00 | 7,956.00 | 7,704.00 | 7,767.00 | 7,767.00 | 0.19% | 3,315 |
| Dec 15, 2025 | 8,002.00 | 8,055.00 | 7,620.00 | 7,752.00 | 7,752.00 | -4.45% | 6,826 |
| Dec 14, 2025 | 8,103.00 | 8,177.00 | 8,103.00 | 8,113.00 | 8,113.00 | 0.12% | 1,622 |
| Dec 11, 2025 | 8,094.00 | 8,228.00 | 8,000.00 | 8,103.00 | 8,103.00 | 0.11% | 3,117 |
| Dec 10, 2025 | 7,962.00 | 8,200.00 | 7,962.00 | 8,094.00 | 8,094.00 | 0.71% | 2,878 |
| Dec 9, 2025 | 8,444.00 | 8,444.00 | 7,955.00 | 8,037.00 | 8,037.00 | -0.78% | 12,673 |
| Dec 8, 2025 | 8,509.00 | 8,998.00 | 8,100.00 | 8,100.00 | 8,100.00 | -7.12% | 5,490 |
| Dec 7, 2025 | 8,892.00 | 8,905.00 | 8,663.00 | 8,721.00 | 8,508.75 | -1.92% | 3,260 |
| Dec 4, 2025 | 8,830.00 | 8,898.00 | 8,830.00 | 8,892.00 | 8,675.59 | 0.70% | 964 |
| Dec 3, 2025 | 8,830.00 | 8,899.00 | 8,742.00 | 8,830.00 | 8,615.10 | - | 5,305 |
| Dec 2, 2025 | 8,777.00 | 8,949.00 | 8,777.00 | 8,830.00 | 8,615.10 | 0.60% | 2,753 |
| Dec 1, 2025 | 8,878.00 | 8,831.00 | 8,674.00 | 8,777.00 | 8,563.39 | -1.14% | 4,269 |
| Nov 30, 2025 | 8,878.00 | 9,188.00 | 8,878.00 | 8,878.00 | 8,661.93 | - | 9,554 |