RSL Electronics Ltd. (TLV:RSEL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,259.00
-25.00 (-1.95%)
Apr 28, 2026, 5:26 PM IDT
RSL Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,290.00 | 1,304.00 | 1,256.00 | 1,259.00 | 1,259.00 | -1.95% | 39,025 |
| Apr 27, 2026 | 1,379.00 | 1,379.00 | 1,280.00 | 1,284.00 | 1,284.00 | -6.28% | 63,652 |
| Apr 24, 2026 | 1,314.00 | 1,377.00 | 1,319.00 | 1,370.00 | 1,370.00 | 4.26% | 24,829 |
| Apr 23, 2026 | 1,327.00 | 1,355.00 | 1,282.00 | 1,314.00 | 1,314.00 | -4.02% | 25,664 |
| Apr 20, 2026 | 1,353.00 | 1,380.00 | 1,260.00 | 1,369.00 | 1,294.91 | 2.16% | 91,136 |
| Apr 17, 2026 | 1,327.00 | 1,354.00 | 1,320.00 | 1,340.00 | 1,267.48 | 0.98% | 20,656 |
| Apr 16, 2026 | 1,371.00 | 1,388.00 | 1,316.00 | 1,327.00 | 1,255.18 | -3.21% | 32,605 |
| Apr 15, 2026 | 1,393.00 | 1,419.00 | 1,350.00 | 1,371.00 | 1,296.80 | -1.58% | 46,508 |
| Apr 14, 2026 | 1,435.00 | 1,480.00 | 1,393.00 | 1,393.00 | 1,317.61 | -2.93% | 56,498 |
| Apr 13, 2026 | 1,480.00 | 1,495.00 | 1,418.00 | 1,435.00 | 1,357.34 | -3.37% | 101,354 |
| Apr 10, 2026 | 1,539.00 | 1,587.00 | 1,485.00 | 1,485.00 | 1,404.63 | -3.51% | 38,756 |
| Apr 9, 2026 | 1,580.00 | 1,629.00 | 1,517.00 | 1,539.00 | 1,455.71 | -2.78% | 48,580 |
| Apr 6, 2026 | 1,555.00 | 1,595.00 | 1,485.00 | 1,583.00 | 1,497.33 | 1.28% | 74,132 |
| Apr 3, 2026 | 1,570.00 | 1,619.00 | 1,555.00 | 1,563.00 | 1,478.41 | 1.10% | 34,725 |
| Mar 31, 2026 | 1,670.00 | 1,680.00 | 1,504.00 | 1,546.00 | 1,462.33 | -13.10% | 188,481 |
| Mar 30, 2026 | 1,800.00 | 1,854.00 | 1,655.00 | 1,779.00 | 1,682.72 | 5.58% | 187,432 |
| Mar 27, 2026 | 1,850.00 | 1,850.00 | 1,652.00 | 1,685.00 | 1,593.81 | -5.18% | 36,620 |
| Mar 26, 2026 | 1,715.00 | 1,820.00 | 1,708.00 | 1,777.00 | 1,680.83 | 3.62% | 43,930 |
| Mar 25, 2026 | 1,816.00 | 1,931.00 | 1,700.00 | 1,715.00 | 1,622.18 | -5.56% | 97,752 |
| Mar 24, 2026 | 2,030.00 | 2,102.00 | 1,800.00 | 1,816.00 | 1,717.72 | -2.16% | 153,460 |
| Mar 23, 2026 | 2,102.00 | 2,102.00 | 1,845.00 | 1,856.00 | 1,755.55 | -11.70% | 138,864 |
| Mar 20, 2026 | 2,003.00 | 2,150.00 | 1,990.00 | 2,102.00 | 1,988.24 | 5.00% | 73,257 |
| Mar 19, 2026 | 2,251.00 | 2,251.00 | 1,992.00 | 2,002.00 | 1,893.65 | -11.06% | 224,107 |
| Mar 18, 2026 | 1,727.00 | 2,327.00 | 1,727.00 | 2,251.00 | 2,129.17 | 31.64% | 547,900 |
| Mar 17, 2026 | 1,700.00 | 1,710.00 | 1,580.00 | 1,710.00 | 1,617.45 | 3.20% | 73,447 |
| Mar 16, 2026 | 1,588.00 | 1,700.00 | 1,570.00 | 1,657.00 | 1,567.32 | 7.04% | 125,044 |
| Mar 13, 2026 | 1,536.00 | 1,577.00 | 1,470.00 | 1,548.00 | 1,464.22 | 0.52% | 9,538 |
| Mar 12, 2026 | 1,520.00 | 1,549.00 | 1,494.00 | 1,540.00 | 1,456.65 | 3.49% | 30,454 |
| Mar 11, 2026 | 1,484.00 | 1,527.00 | 1,400.00 | 1,488.00 | 1,407.47 | 0.27% | 36,961 |
| Mar 10, 2026 | 1,613.00 | 1,630.00 | 1,460.00 | 1,484.00 | 1,403.69 | -8.00% | 36,987 |
| Mar 9, 2026 | 1,581.00 | 1,621.00 | 1,540.00 | 1,613.00 | 1,525.70 | 2.02% | 87,201 |
| Mar 6, 2026 | 1,550.00 | 1,646.00 | 1,544.00 | 1,581.00 | 1,495.44 | -1.19% | 36,478 |
| Mar 5, 2026 | 1,521.00 | 1,600.00 | 1,460.00 | 1,600.00 | 1,513.41 | 7.38% | 120,842 |
| Mar 4, 2026 | 1,400.00 | 1,490.00 | 1,322.00 | 1,490.00 | 1,409.36 | 8.28% | 54,001 |
| Mar 2, 2026 | 1,332.00 | 1,382.00 | 1,322.00 | 1,376.00 | 1,301.53 | 7.42% | 44,777 |
| Feb 27, 2026 | 1,338.00 | 1,372.00 | 1,270.00 | 1,281.00 | 1,211.67 | -4.26% | 35,933 |
| Feb 26, 2026 | 1,380.00 | 1,380.00 | 1,324.00 | 1,338.00 | 1,265.59 | -3.04% | 18,285 |
| Feb 25, 2026 | 1,338.00 | 1,397.00 | 1,319.00 | 1,380.00 | 1,305.31 | 3.14% | 31,214 |
| Feb 24, 2026 | 1,420.00 | 1,437.00 | 1,317.00 | 1,338.00 | 1,265.59 | -5.77% | 54,103 |
| Feb 23, 2026 | 1,344.00 | 1,420.00 | 1,324.00 | 1,420.00 | 1,343.15 | 5.65% | 36,083 |
| Feb 20, 2026 | 1,350.00 | 1,388.00 | 1,303.00 | 1,344.00 | 1,271.26 | 3.07% | 123,261 |
| Feb 19, 2026 | 1,340.00 | 1,340.00 | 1,281.00 | 1,304.00 | 1,233.43 | -2.69% | 25,842 |
| Feb 18, 2026 | 1,268.00 | 1,363.00 | 1,266.00 | 1,340.00 | 1,267.48 | 5.68% | 55,378 |
| Feb 17, 2026 | 1,289.00 | 1,303.00 | 1,240.00 | 1,268.00 | 1,199.38 | -1.63% | 18,830 |
| Feb 16, 2026 | 1,250.00 | 1,307.00 | 1,230.00 | 1,289.00 | 1,219.24 | 2.96% | 40,465 |
| Feb 13, 2026 | 1,221.00 | 1,270.00 | 1,200.00 | 1,252.00 | 1,184.24 | 2.54% | 17,838 |
| Feb 12, 2026 | 1,289.00 | 1,289.00 | 1,189.00 | 1,221.00 | 1,154.92 | -3.33% | 73,471 |
| Feb 11, 2026 | 1,275.00 | 1,278.00 | 1,230.00 | 1,263.00 | 1,194.65 | -0.94% | 29,346 |
| Feb 10, 2026 | 1,300.00 | 1,328.00 | 1,252.00 | 1,275.00 | 1,206.00 | -1.92% | 29,574 |
| Feb 9, 2026 | 1,286.00 | 1,323.00 | 1,250.00 | 1,300.00 | 1,229.64 | 1.09% | 60,825 |
| Feb 6, 2026 | 1,285.00 | 1,317.00 | 1,241.00 | 1,286.00 | 1,216.40 | 0.16% | 96,863 |
| Feb 5, 2026 | 1,470.00 | 1,470.00 | 1,284.00 | 1,284.00 | 1,214.51 | -11.02% | 193,611 |
| Feb 4, 2026 | 1,456.00 | 1,466.00 | 1,400.00 | 1,443.00 | 1,364.90 | -0.89% | 32,617 |
| Feb 3, 2026 | 1,436.00 | 1,535.00 | 1,436.00 | 1,456.00 | 1,377.20 | -1.29% | 47,412 |
| Feb 2, 2026 | 1,550.00 | 1,550.00 | 1,423.00 | 1,475.00 | 1,395.17 | -4.84% | 113,384 |
| Jan 30, 2026 | 1,737.00 | 1,737.00 | 1,500.00 | 1,550.00 | 1,466.11 | -10.77% | 58,872 |
| Jan 29, 2026 | 1,850.00 | 1,875.00 | 1,706.00 | 1,737.00 | 1,642.99 | -6.11% | 52,807 |
| Jan 28, 2026 | 1,785.00 | 1,850.00 | 1,670.00 | 1,850.00 | 1,749.88 | 3.93% | 84,103 |
| Jan 27, 2026 | 1,733.00 | 1,780.00 | 1,700.00 | 1,780.00 | 1,683.67 | 2.77% | 71,165 |
| Jan 26, 2026 | 1,720.00 | 1,735.00 | 1,692.00 | 1,732.00 | 1,638.26 | 0.70% | 71,586 |
| Jan 23, 2026 | 1,720.00 | 1,720.00 | 1,657.00 | 1,720.00 | 1,626.91 | - | 34,032 |
| Jan 22, 2026 | 1,700.00 | 1,751.00 | 1,657.00 | 1,720.00 | 1,626.91 | 1.18% | 52,642 |
| Jan 21, 2026 | 1,741.00 | 1,749.00 | 1,610.00 | 1,700.00 | 1,608.00 | -3.95% | 47,384 |
| Jan 20, 2026 | 1,720.00 | 1,778.00 | 1,720.00 | 1,770.00 | 1,674.21 | 2.91% | 58,309 |
| Jan 19, 2026 | 1,678.00 | 1,720.00 | 1,643.00 | 1,720.00 | 1,626.91 | 3.12% | 81,038 |
| Jan 16, 2026 | 1,600.00 | 1,675.00 | 1,600.00 | 1,668.00 | 1,577.73 | 4.25% | 12,447 |
| Jan 15, 2026 | 1,584.00 | 1,600.00 | 1,541.00 | 1,600.00 | 1,513.41 | 1.01% | 52,737 |
| Jan 14, 2026 | 1,589.00 | 1,656.00 | 1,571.00 | 1,584.00 | 1,498.27 | -0.31% | 42,030 |
| Jan 13, 2026 | 1,681.00 | 1,704.00 | 1,550.00 | 1,589.00 | 1,503.00 | -5.47% | 107,389 |
| Jan 12, 2026 | 1,646.00 | 1,745.00 | 1,643.00 | 1,681.00 | 1,590.02 | 2.13% | 104,390 |
| Jan 9, 2026 | 1,695.00 | 1,711.00 | 1,596.00 | 1,646.00 | 1,556.92 | -1.73% | 91,772 |
| Jan 8, 2026 | 1,618.00 | 1,680.00 | 1,618.00 | 1,675.00 | 1,584.35 | 3.52% | 82,560 |
| Jan 7, 2026 | 1,636.00 | 1,636.00 | 1,572.00 | 1,618.00 | 1,530.43 | 1.44% | 54,991 |
| Jan 6, 2026 | 1,550.00 | 1,595.00 | 1,550.00 | 1,595.00 | 1,508.68 | 2.57% | 53,264 |
| Jan 5, 2026 | 1,526.00 | 1,555.00 | 1,450.00 | 1,555.00 | 1,470.84 | 1.90% | 55,099 |
| Jan 1, 2026 | 1,520.00 | 1,550.00 | 1,456.00 | 1,526.00 | 1,443.41 | 0.39% | 26,459 |
| Dec 31, 2025 | 1,500.00 | 1,520.00 | 1,472.00 | 1,520.00 | 1,437.74 | 2.15% | 91,293 |
| Dec 30, 2025 | 1,455.00 | 1,488.00 | 1,455.00 | 1,488.00 | 1,407.47 | 2.27% | 84,586 |
| Dec 29, 2025 | 1,440.00 | 1,494.00 | 1,440.00 | 1,455.00 | 1,376.25 | 1.04% | 88,205 |
| Dec 28, 2025 | 1,389.00 | 1,497.00 | 1,389.00 | 1,440.00 | 1,362.07 | 3.67% | 316,331 |
| Dec 25, 2025 | 1,248.00 | 1,400.00 | 1,206.00 | 1,389.00 | 1,313.83 | 11.30% | 108,087 |
| Dec 24, 2025 | 1,220.00 | 1,263.00 | 1,220.00 | 1,248.00 | 1,180.46 | 3.57% | 24,902 |
| Dec 23, 2025 | 1,138.00 | 1,212.00 | 1,122.00 | 1,205.00 | 1,139.78 | 5.89% | 78,859 |
| Dec 22, 2025 | 1,170.00 | 1,170.00 | 1,126.00 | 1,138.00 | 1,076.41 | -1.64% | 15,795 |
| Dec 21, 2025 | 1,126.00 | 1,166.00 | 1,122.00 | 1,157.00 | 1,094.38 | 2.75% | 36,855 |
| Dec 18, 2025 | 1,060.00 | 1,136.00 | 1,060.00 | 1,126.00 | 1,065.06 | 6.23% | 65,139 |
| Dec 17, 2025 | 1,039.00 | 1,069.00 | 980.00 | 1,060.00 | 1,002.63 | 7.08% | 81,189 |
| Dec 16, 2025 | 1,011.00 | 1,021.00 | 980.00 | 989.90 | 936.33 | -2.09% | 26,801 |
| Dec 15, 2025 | 1,055.00 | 1,055.00 | 1,005.00 | 1,011.00 | 956.28 | -3.62% | 24,235 |
| Dec 14, 2025 | 1,070.00 | 1,071.00 | 1,029.00 | 1,049.00 | 992.23 | - | 6,023 |
| Dec 11, 2025 | 1,074.00 | 1,070.00 | 1,036.00 | 1,049.00 | 992.23 | -2.33% | 12,530 |
| Dec 10, 2025 | 1,037.00 | 1,085.00 | 1,001.00 | 1,074.00 | 1,015.87 | 3.57% | 52,874 |
| Dec 9, 2025 | 1,053.00 | 1,055.00 | 1,030.00 | 1,037.00 | 980.88 | -1.52% | 11,628 |
| Dec 8, 2025 | 1,080.00 | 1,088.00 | 1,050.00 | 1,053.00 | 996.01 | -2.50% | 14,644 |
| Dec 7, 2025 | 1,075.00 | 1,090.00 | 1,064.00 | 1,080.00 | 1,021.55 | -0.46% | 12,658 |
| Dec 4, 2025 | 1,103.00 | 1,126.00 | 1,075.00 | 1,085.00 | 1,026.28 | -1.63% | 8,197 |
| Dec 3, 2025 | 1,145.00 | 1,145.00 | 1,100.00 | 1,103.00 | 1,043.31 | -3.67% | 7,664 |
| Dec 2, 2025 | 1,117.00 | 1,180.00 | 1,117.00 | 1,145.00 | 1,083.03 | 2.51% | 14,452 |
| Dec 1, 2025 | 1,124.00 | 1,124.00 | 1,110.00 | 1,117.00 | 1,056.55 | -0.62% | 4,115 |
| Nov 30, 2025 | 1,095.00 | 1,150.00 | 1,070.00 | 1,124.00 | 1,063.17 | 2.65% | 17,910 |