Stock listing
TASE:RSTC Rustic Bakery Ltd. מניה
Follow Rustic Bakery Ltd. into a list and get an email when it puts out news.
Share price · TASE:RSTC
1,804.00 ILA (agorot) -6.00 (-0.3%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- 1,765.00 – 1,810.00 ILA (agorot)Oct 30, 2026
- Volume
- 2,148 sharesOct 30, 2026
- Traded on an average day
- 498,283 ILSMedian day 6,690 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TASE:RSTC · ILA (agorot), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,804.00 | -6.00 | -0.3% | 1,810.00 | 1,810.00 | 1,765.00 | 2,148 | |
| 1,810.00 | +3.00 | +0.2% | 1,807.00 | 1,837.00 | 1,793.00 | 1,178 | |
| 1,807.00 | -4.00 | -0.2% | 1,811.00 | 1,829.00 | 1,758.00 | 5,675 | |
| 1,811.00 | +18.00 | +1.0% | 1,793.00 | 1,831.00 | 1,784.00 | 1,934 | |
| 1,793.00 | +2.00 | +0.1% | 1,791.00 | 1,812.00 | 1,790.00 | 2,512 | |
| 1,791.00 | -28.00 | -1.5% | 1,819.00 | 1,826.00 | 1,790.00 | 258,159 | |
| 1,819.00 | +34.00 | +1.9% | 1,785.00 | 1,840.00 | 1,770.00 | 19,885 | |
| 1,785.00 | -56.00 | -3.0% | 1,841.00 | 1,870.00 | 1,750.00 | 14,235 | |
| 1,841.00 | -27.00 | -1.4% | 1,870.00 | 1,880.00 | 1,820.00 | 88,246 | |
| 1,868.00 | 0.00 | 0.0% | 1,868.00 | 1,870.00 | 1,865.00 | 464 | |
| 1,868.00 | +3.00 | +0.2% | 1,865.00 | 1,889.00 | 1,860.00 | 4,371 | |
| 1,865.00 | -1.00 | -0.1% | 1,866.00 | 1,870.00 | 1,854.00 | 6,790 | |
| 1,866.00 | +79.00 | +4.4% | 1,787.00 | 1,888.00 | 1,770.00 | 10,897 | |
| 1,787.00 | +39.00 | +2.2% | 1,748.00 | 1,825.00 | 1,730.00 | 5,660 | |
| 1,748.00 | +8.00 | +0.5% | 1,740.00 | 1,783.00 | 1,723.00 | 1,219 | |
| 1,740.00 | -28.00 | -1.6% | 1,768.00 | 1,784.00 | 1,706.00 | 3,146 | |
| 1,768.00 | -15.00 | -0.8% | 1,819.00 | 1,819.00 | 1,684.00 | 4,941 | |
| 1,783.00 | -95.00 | -5.1% | 1,878.00 | 1,878.00 | 1,730.00 | 7,687 | |
| 1,878.00 | -20.00 | -1.1% | 1,898.00 | 1,898.00 | 1,865.00 | 307 | |
| 1,898.00 | -64.00 | -3.3% | 1,962.00 | 1,962.00 | 1,862.00 | 2,958 | |
| 1,962.00 | 0.00 | 0.0% | 1,962.00 | 1,962.00 | 1,962.00 | 775 | |
| 1,962.00 | +59.00 | +3.1% | 1,903.00 | 1,980.00 | 1,888.00 | 5,568 | |
| 1,903.00 | -10.00 | -0.5% | 1,913.00 | 1,920.00 | 1,883.00 | 2,477 | |
| 1,913.00 | +33.00 | +1.8% | 1,880.00 | 1,916.00 | 1,880.00 | 827 | |
| 1,880.00 | -5.00 | -0.3% | 1,885.00 | 1,900.00 | 1,824.00 | 8,710 | |
| 1,885.00 | -2.00 | -0.1% | 1,900.00 | 1,909.00 | 1,826.00 | 16,164 | |
| 1,887.00 | +22.00 | +1.2% | 1,865.00 | 1,898.00 | 1,860.00 | 629 | |
| 1,865.00 | +16.00 | +0.9% | 1,849.00 | 1,869.00 | 1,834.00 | 484 | |
| 1,849.00 | -54.00 | -2.8% | 1,903.00 | 1,903.00 | 1,809.00 | 25,115 | |
| 1,903.00 | -38.00 | -2.0% | 1,941.00 | 1,941.00 | 1,863.00 | 9,734 | |
| 1,941.00 | -34.00 | -1.7% | 1,975.00 | 1,975.00 | 1,929.00 | 3,050 | |
| 1,975.00 | -20.00 | -1.0% | 1,995.00 | 2,000.00 | 1,967.00 | 17,761 | |
| 1,995.00 | +129.00 | +6.9% | 1,875.00 | 2,000.00 | 1,875.00 | 157,162 | |
| 1,866.00 | +102.00 | +5.8% | 1,764.00 | 1,885.00 | 1,732.00 | 15,751 | |
| 1,764.00 | -50.00 | -2.8% | 1,814.00 | 1,884.00 | 1,680.00 | 140,715 | |
| 1,814.00 | +12.00 | +0.7% | 1,802.00 | 1,872.00 | 1,709.00 | 276,605 | |
| 1,802.00 | -91.00 | -4.8% | 1,893.00 | 1,893.00 | 1,745.00 | 116,193 | |
| 1,893.00 | -91.00 | -4.6% | 1,984.00 | 1,984.00 | 1,750.00 | 17,507 | |
| 1,984.00 | +2.00 | +0.1% | 1,982.00 | 1,984.00 | 1,975.00 | 7,527 | |
| 1,982.00 | 0.00 | 0.0% | 1,982.00 | 1,982.00 | 1,982.00 | 49 | |
| 1,982.00 | +2.00 | +0.1% | 1,980.00 | 1,982.00 | 1,980.00 | 2,718 | |
| 1,980.00 | -1.00 | -0.1% | 1,981.00 | 1,984.00 | 1,980.00 | 15,536 | |
| 1,981.00 | -7.00 | -0.4% | 1,990.00 | 1,990.00 | 1,960.00 | 10,354 | |
| 1,988.00 | +3.00 | +0.2% | 1,990.00 | 1,994.00 | 1,975.00 | 12,032 | |
| 1,985.00 | 0.00 | 0.0% | 1,985.00 | 1,994.00 | 1,958.00 | 1,492 | |
| 1,985.00 | 0.00 | 0.0% | 1,985.00 | 1,985.00 | 1,959.00 | 10,438 | |
| 1,985.00 | -9.00 | -0.5% | 1,994.00 | 2,000.00 | 1,960.00 | 4,145 | |
| 1,994.00 | +6.00 | +0.3% | 1,988.00 | 2,020.00 | 1,984.00 | 1,696 | |
| 1,988.00 | -1.00 | -0.1% | 1,989.00 | 1,994.00 | 1,970.00 | 6,690 | |
| 1,989.00 | -12.00 | -0.6% | 2,013.00 | 2,013.00 | 1,970.00 | 9,252 | |
| 2,001.00 | +1.00 | +0.1% | 2,000.00 | 2,003.00 | 1,981.00 | 4,602 | |
| 2,000.00 | 0.00 | 0.0% | 2,000.00 | 2,025.00 | 1,985.00 | 13,977 | |
| 2,000.00 | -157.00 | -7.3% | 2,157.00 | 2,157.00 | 1,960.00 | 115,840 | |
| 2,157.00 | -203.00 | -8.6% | 2,360.00 | 2,360.00 | 2,077.00 | 22,581 | |
| 2,360.00 | -39.00 | -1.6% | 2,399.00 | 2,399.00 | 2,320.00 | 1,285 | |
| 2,399.00 | +79.00 | +3.4% | 2,320.00 | 2,400.00 | 2,305.00 | 70,150 | |
| 2,320.00 | -64.00 | -2.7% | 2,384.00 | 2,384.00 | 2,273.00 | 14,324 | |
| 2,384.00 | -13.00 | -0.5% | 2,397.00 | 2,397.00 | 2,344.00 | 5,042 | |
| 2,397.00 | -13.00 | -0.5% | 2,410.00 | 2,410.00 | 2,385.00 | 1,421 | |
| 2,410.00 | +47.00 | +2.0% | 2,363.00 | 2,425.00 | 2,325.00 | 11,852 | |
| 2,363.00 | +29.00 | +1.2% | 2,334.00 | 2,418.00 | 2,307.00 | 1,147 |
- Ticker
- TASE:RSTC
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- TASE
- Currency
- ILA
Rustic Bakery Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
Log in to ask 6ix AI your own questions about Rustic Bakery Ltd.