RSL Electronics Ltd. (TLV:RSEL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,613.00
+32.00 (2.02%)
At close: Mar 9, 2026
RSL Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,581.00 | 1,621.00 | 1,540.00 | 1,613.00 | 1,613.00 | 2.02% | 87,201 |
| Mar 6, 2026 | 1,550.00 | 1,646.00 | 1,544.00 | 1,581.00 | 1,581.00 | -1.19% | 36,478 |
| Mar 5, 2026 | 1,521.00 | 1,600.00 | 1,460.00 | 1,600.00 | 1,600.00 | 7.38% | 120,842 |
| Mar 4, 2026 | 1,400.00 | 1,490.00 | 1,322.00 | 1,490.00 | 1,490.00 | 8.28% | 54,001 |
| Mar 2, 2026 | 1,332.00 | 1,382.00 | 1,322.00 | 1,376.00 | 1,376.00 | 7.42% | 44,777 |
| Feb 27, 2026 | 1,338.00 | 1,372.00 | 1,270.00 | 1,281.00 | 1,281.00 | -4.26% | 35,933 |
| Feb 26, 2026 | 1,380.00 | 1,380.00 | 1,324.00 | 1,338.00 | 1,338.00 | -3.04% | 18,285 |
| Feb 25, 2026 | 1,338.00 | 1,397.00 | 1,319.00 | 1,380.00 | 1,380.00 | 3.14% | 31,214 |
| Feb 24, 2026 | 1,420.00 | 1,437.00 | 1,317.00 | 1,338.00 | 1,338.00 | -5.77% | 54,103 |
| Feb 23, 2026 | 1,344.00 | 1,420.00 | 1,324.00 | 1,420.00 | 1,420.00 | 5.65% | 36,083 |
| Feb 20, 2026 | 1,350.00 | 1,388.00 | 1,303.00 | 1,344.00 | 1,344.00 | 3.07% | 123,261 |
| Feb 19, 2026 | 1,340.00 | 1,340.00 | 1,281.00 | 1,304.00 | 1,304.00 | -2.69% | 25,842 |
| Feb 18, 2026 | 1,268.00 | 1,363.00 | 1,266.00 | 1,340.00 | 1,340.00 | 5.68% | 55,378 |
| Feb 17, 2026 | 1,289.00 | 1,303.00 | 1,240.00 | 1,268.00 | 1,268.00 | -1.63% | 18,830 |
| Feb 16, 2026 | 1,250.00 | 1,307.00 | 1,230.00 | 1,289.00 | 1,289.00 | 2.96% | 40,465 |
| Feb 13, 2026 | 1,221.00 | 1,270.00 | 1,200.00 | 1,252.00 | 1,252.00 | 2.54% | 17,838 |
| Feb 12, 2026 | 1,289.00 | 1,289.00 | 1,189.00 | 1,221.00 | 1,221.00 | -3.33% | 73,471 |
| Feb 11, 2026 | 1,275.00 | 1,278.00 | 1,230.00 | 1,263.00 | 1,263.00 | -0.94% | 29,346 |
| Feb 10, 2026 | 1,300.00 | 1,328.00 | 1,252.00 | 1,275.00 | 1,275.00 | -1.92% | 29,574 |
| Feb 9, 2026 | 1,286.00 | 1,323.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1.09% | 60,825 |
| Feb 6, 2026 | 1,285.00 | 1,317.00 | 1,241.00 | 1,286.00 | 1,286.00 | 0.16% | 96,863 |
| Feb 5, 2026 | 1,470.00 | 1,470.00 | 1,284.00 | 1,284.00 | 1,284.00 | -11.02% | 193,611 |
| Feb 4, 2026 | 1,456.00 | 1,466.00 | 1,400.00 | 1,443.00 | 1,443.00 | -0.89% | 32,617 |
| Feb 3, 2026 | 1,436.00 | 1,535.00 | 1,436.00 | 1,456.00 | 1,456.00 | -1.29% | 47,412 |
| Feb 2, 2026 | 1,550.00 | 1,550.00 | 1,423.00 | 1,475.00 | 1,475.00 | -4.84% | 113,384 |
| Jan 30, 2026 | 1,737.00 | 1,737.00 | 1,500.00 | 1,550.00 | 1,550.00 | -10.77% | 58,872 |
| Jan 29, 2026 | 1,850.00 | 1,875.00 | 1,706.00 | 1,737.00 | 1,737.00 | -6.11% | 52,807 |
| Jan 28, 2026 | 1,785.00 | 1,850.00 | 1,670.00 | 1,850.00 | 1,850.00 | 3.93% | 84,103 |
| Jan 27, 2026 | 1,733.00 | 1,780.00 | 1,700.00 | 1,780.00 | 1,780.00 | 2.77% | 71,165 |
| Jan 26, 2026 | 1,720.00 | 1,735.00 | 1,692.00 | 1,732.00 | 1,732.00 | 0.70% | 71,586 |
| Jan 23, 2026 | 1,720.00 | 1,720.00 | 1,657.00 | 1,720.00 | 1,720.00 | - | 34,032 |
| Jan 22, 2026 | 1,700.00 | 1,751.00 | 1,657.00 | 1,720.00 | 1,720.00 | 1.18% | 52,642 |
| Jan 21, 2026 | 1,741.00 | 1,749.00 | 1,610.00 | 1,700.00 | 1,700.00 | -3.95% | 47,384 |
| Jan 20, 2026 | 1,720.00 | 1,778.00 | 1,720.00 | 1,770.00 | 1,770.00 | 2.91% | 58,309 |
| Jan 19, 2026 | 1,678.00 | 1,720.00 | 1,643.00 | 1,720.00 | 1,720.00 | 3.12% | 81,038 |
| Jan 16, 2026 | 1,600.00 | 1,675.00 | 1,600.00 | 1,668.00 | 1,668.00 | 4.25% | 12,447 |
| Jan 15, 2026 | 1,584.00 | 1,600.00 | 1,541.00 | 1,600.00 | 1,600.00 | 1.01% | 52,737 |
| Jan 14, 2026 | 1,589.00 | 1,656.00 | 1,571.00 | 1,584.00 | 1,584.00 | -0.31% | 42,030 |
| Jan 13, 2026 | 1,681.00 | 1,704.00 | 1,550.00 | 1,589.00 | 1,589.00 | -5.47% | 107,389 |
| Jan 12, 2026 | 1,646.00 | 1,745.00 | 1,643.00 | 1,681.00 | 1,681.00 | 2.13% | 104,390 |
| Jan 9, 2026 | 1,695.00 | 1,711.00 | 1,596.00 | 1,646.00 | 1,646.00 | -1.73% | 91,772 |
| Jan 8, 2026 | 1,618.00 | 1,680.00 | 1,618.00 | 1,675.00 | 1,675.00 | 3.52% | 82,560 |
| Jan 7, 2026 | 1,636.00 | 1,636.00 | 1,572.00 | 1,618.00 | 1,618.00 | 1.44% | 54,991 |
| Jan 6, 2026 | 1,550.00 | 1,595.00 | 1,550.00 | 1,595.00 | 1,595.00 | 2.57% | 53,264 |
| Jan 5, 2026 | 1,526.00 | 1,555.00 | 1,450.00 | 1,555.00 | 1,555.00 | 1.90% | 55,099 |
| Jan 1, 2026 | 1,520.00 | 1,550.00 | 1,456.00 | 1,526.00 | 1,526.00 | 0.39% | 26,459 |
| Dec 31, 2025 | 1,500.00 | 1,520.00 | 1,472.00 | 1,520.00 | 1,520.00 | 2.15% | 91,293 |
| Dec 30, 2025 | 1,455.00 | 1,488.00 | 1,455.00 | 1,488.00 | 1,488.00 | 2.27% | 84,586 |
| Dec 29, 2025 | 1,440.00 | 1,494.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1.04% | 88,205 |
| Dec 28, 2025 | 1,389.00 | 1,497.00 | 1,389.00 | 1,440.00 | 1,440.00 | 3.67% | 316,331 |
| Dec 25, 2025 | 1,248.00 | 1,400.00 | 1,206.00 | 1,389.00 | 1,389.00 | 11.30% | 108,087 |
| Dec 24, 2025 | 1,220.00 | 1,263.00 | 1,220.00 | 1,248.00 | 1,248.00 | 3.57% | 24,902 |
| Dec 23, 2025 | 1,138.00 | 1,212.00 | 1,122.00 | 1,205.00 | 1,205.00 | 5.89% | 78,859 |
| Dec 22, 2025 | 1,170.00 | 1,170.00 | 1,126.00 | 1,138.00 | 1,138.00 | -1.64% | 15,795 |
| Dec 21, 2025 | 1,126.00 | 1,166.00 | 1,122.00 | 1,157.00 | 1,157.00 | 2.75% | 36,855 |
| Dec 18, 2025 | 1,060.00 | 1,136.00 | 1,060.00 | 1,126.00 | 1,126.00 | 6.23% | 65,139 |
| Dec 17, 2025 | 1,039.00 | 1,069.00 | 980.00 | 1,060.00 | 1,060.00 | 7.08% | 81,189 |
| Dec 16, 2025 | 1,011.00 | 1,021.00 | 980.00 | 989.90 | 989.90 | -2.09% | 26,801 |
| Dec 15, 2025 | 1,055.00 | 1,055.00 | 1,005.00 | 1,011.00 | 1,011.00 | -3.62% | 24,235 |
| Dec 14, 2025 | 1,070.00 | 1,071.00 | 1,029.00 | 1,049.00 | 1,049.00 | - | 6,023 |
| Dec 11, 2025 | 1,074.00 | 1,070.00 | 1,036.00 | 1,049.00 | 1,049.00 | -2.33% | 12,530 |
| Dec 10, 2025 | 1,037.00 | 1,085.00 | 1,001.00 | 1,074.00 | 1,074.00 | 3.57% | 52,874 |
| Dec 9, 2025 | 1,053.00 | 1,055.00 | 1,030.00 | 1,037.00 | 1,037.00 | -1.52% | 11,628 |
| Dec 8, 2025 | 1,080.00 | 1,088.00 | 1,050.00 | 1,053.00 | 1,053.00 | -2.50% | 14,644 |
| Dec 7, 2025 | 1,075.00 | 1,090.00 | 1,064.00 | 1,080.00 | 1,080.00 | -0.46% | 12,658 |
| Dec 4, 2025 | 1,103.00 | 1,126.00 | 1,075.00 | 1,085.00 | 1,085.00 | -1.63% | 8,197 |
| Dec 3, 2025 | 1,145.00 | 1,145.00 | 1,100.00 | 1,103.00 | 1,103.00 | -3.67% | 7,664 |
| Dec 2, 2025 | 1,117.00 | 1,180.00 | 1,117.00 | 1,145.00 | 1,145.00 | 2.51% | 14,452 |
| Dec 1, 2025 | 1,124.00 | 1,124.00 | 1,110.00 | 1,117.00 | 1,117.00 | -0.62% | 4,115 |
| Nov 30, 2025 | 1,095.00 | 1,150.00 | 1,070.00 | 1,124.00 | 1,124.00 | 2.65% | 17,910 |
| Nov 27, 2025 | 1,127.00 | 1,127.00 | 1,084.00 | 1,095.00 | 1,095.00 | -2.84% | 17,995 |
| Nov 26, 2025 | 1,185.00 | 1,185.00 | 1,121.00 | 1,127.00 | 1,127.00 | -0.35% | 5,966 |
| Nov 25, 2025 | 1,155.00 | 1,190.00 | 1,128.00 | 1,131.00 | 1,131.00 | -2.08% | 5,474 |
| Nov 24, 2025 | 1,154.00 | 1,163.00 | 1,131.00 | 1,155.00 | 1,155.00 | 0.09% | 13,076 |
| Nov 23, 2025 | 1,200.00 | 1,200.00 | 1,138.00 | 1,154.00 | 1,154.00 | -3.83% | 5,337 |
| Nov 20, 2025 | 1,187.00 | 1,217.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1.44% | 5,683 |
| Nov 19, 2025 | 1,129.00 | 1,186.00 | 1,099.00 | 1,183.00 | 1,183.00 | 4.78% | 45,717 |
| Nov 18, 2025 | 1,199.00 | 1,199.00 | 1,113.00 | 1,129.00 | 1,129.00 | -3.42% | 4,047 |
| Nov 17, 2025 | 1,186.00 | 1,186.00 | 1,150.00 | 1,169.00 | 1,169.00 | -1.43% | 2,532 |
| Nov 16, 2025 | 1,195.00 | 1,200.00 | 1,175.00 | 1,186.00 | 1,186.00 | -0.75% | 6,289 |
| Nov 13, 2025 | 1,176.00 | 1,215.00 | 1,176.00 | 1,195.00 | 1,195.00 | 1.62% | 22,980 |
| Nov 12, 2025 | 1,190.00 | 1,219.00 | 1,163.00 | 1,176.00 | 1,176.00 | 1.29% | 28,853 |
| Nov 11, 2025 | 1,150.00 | 1,190.00 | 1,110.00 | 1,161.00 | 1,161.00 | 1.49% | 28,404 |
| Nov 10, 2025 | 1,145.00 | 1,157.00 | 1,110.00 | 1,144.00 | 1,144.00 | -0.09% | 10,091 |
| Nov 9, 2025 | 1,141.00 | 1,181.00 | 1,130.00 | 1,145.00 | 1,145.00 | 0.35% | 6,856 |
| Nov 6, 2025 | 1,156.00 | 1,171.00 | 1,100.00 | 1,141.00 | 1,141.00 | -1.21% | 106,418 |
| Nov 5, 2025 | 1,175.00 | 1,237.00 | 1,135.00 | 1,155.00 | 1,155.00 | -1.70% | 24,930 |
| Nov 4, 2025 | 1,221.00 | 1,221.00 | 1,164.00 | 1,175.00 | 1,175.00 | -3.77% | 22,028 |
| Nov 3, 2025 | 1,220.00 | 1,245.00 | 1,216.00 | 1,221.00 | 1,221.00 | 0.08% | 8,207 |
| Nov 2, 2025 | 1,183.00 | 1,270.00 | 1,183.00 | 1,220.00 | 1,220.00 | 3.13% | 6,645 |
| Oct 30, 2025 | 1,198.00 | 1,224.00 | 1,168.00 | 1,183.00 | 1,183.00 | -1.25% | 18,415 |
| Oct 29, 2025 | 1,152.00 | 1,198.00 | 1,152.00 | 1,198.00 | 1,198.00 | 4.45% | 46,924 |
| Oct 28, 2025 | 1,182.00 | 1,215.00 | 1,134.00 | 1,147.00 | 1,147.00 | -2.96% | 16,305 |
| Oct 27, 2025 | 1,200.00 | 1,200.00 | 1,175.00 | 1,182.00 | 1,182.00 | -1.66% | 10,860 |
| Oct 26, 2025 | 1,189.00 | 1,220.00 | 1,154.00 | 1,202.00 | 1,202.00 | 1.09% | 10,973 |
| Oct 23, 2025 | 1,192.00 | 1,192.00 | 1,165.00 | 1,189.00 | 1,189.00 | -0.25% | 21,164 |
| Oct 22, 2025 | 1,185.00 | 1,205.00 | 1,185.00 | 1,192.00 | 1,192.00 | 0.59% | 3,584 |
| Oct 21, 2025 | 1,166.00 | 1,218.00 | 1,132.00 | 1,185.00 | 1,185.00 | 1.63% | 22,413 |
| Oct 20, 2025 | 1,219.00 | 1,262.00 | 1,150.00 | 1,166.00 | 1,166.00 | -4.35% | 24,456 |
| Oct 19, 2025 | 1,231.00 | 1,241.00 | 1,200.00 | 1,219.00 | 1,219.00 | -0.97% | 6,499 |