Skip to main content
RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL · Real-Time Price · USD
1.200
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

RedHill Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.191.201.181.201.20-59,116
Dec 4, 20251.191.201.161.201.202.56%41,402
Dec 3, 20251.161.201.141.171.17-1.68%25,201
Dec 2, 20251.211.221.171.191.19-4.03%88,193
Dec 1, 20251.201.251.201.241.243.33%120,762
Nov 28, 20251.081.251.071.201.2010.09%121,145
Nov 26, 20251.101.111.081.091.09-1.80%69,167
Nov 25, 20251.031.111.031.111.117.77%82,717
Nov 24, 20251.071.071.011.031.03-3.74%138,567
Nov 21, 20251.031.071.031.071.072.88%78,274
Nov 20, 20251.051.071.011.041.04-137,507
Nov 19, 20251.041.061.011.041.04-1.89%35,760
Nov 18, 20251.061.081.021.061.061.92%50,713
Nov 17, 20251.081.081.031.041.04-2.80%65,374
Nov 14, 20251.091.091.071.071.07-65,451
Nov 13, 20251.071.111.061.071.07-90,680
Nov 12, 20251.061.101.031.071.074.90%100,102
Nov 11, 20251.071.081.021.021.02-4.67%202,312
Nov 10, 20251.071.101.051.071.07-6.14%257,194
Nov 7, 20251.091.161.071.141.14-1.72%184,830
Nov 6, 20251.091.261.041.161.164.50%594,180
Nov 5, 20251.291.391.041.111.112.78%27,013,419
Nov 4, 20251.241.601.071.081.08-14.96%1,130,495
Nov 3, 20251.311.351.251.271.27-2.31%66,068
Oct 31, 20251.371.381.301.301.30-3.70%96,039
Oct 30, 20251.501.541.351.351.35-7.53%100,193
Oct 29, 20251.541.551.431.461.46-4.58%80,352
Oct 28, 20251.571.581.501.531.53-2.55%119,413
Oct 27, 20251.671.671.561.571.57-4.27%89,524
Oct 24, 20251.701.751.641.641.64-5.20%124,497
Oct 23, 20251.661.821.661.731.73-0.57%119,632
Oct 22, 20251.671.901.661.741.74-3.33%354,925
Oct 21, 20251.751.891.641.801.804.05%558,869
Oct 20, 20252.022.141.681.731.7315.33%24,986,430
Oct 17, 20251.571.581.501.501.50-4.46%55,750
Oct 16, 20251.611.641.551.571.57-1.26%38,316
Oct 15, 20251.641.641.551.591.59-1.24%42,586
Oct 14, 20251.651.651.591.611.61-1.23%63,256
Oct 13, 20251.701.741.591.631.63-4.12%119,818
Oct 10, 20251.851.901.691.701.70-7.10%71,258
Oct 9, 20251.851.971.821.831.830.55%156,768
Oct 8, 20251.921.921.811.821.82-3.19%80,876
Oct 7, 20252.012.121.851.881.88-5.53%108,530
Oct 6, 20252.162.161.981.991.994.74%308,897
Oct 3, 20252.192.261.891.901.90-14.41%228,446
Oct 2, 20252.502.602.132.222.22-11.90%218,234
Oct 1, 20252.232.612.192.522.5216.13%719,373
Sep 30, 20252.342.342.062.172.17-7.26%666,641
Sep 29, 20252.582.792.012.342.3427.17%55,783,967
Sep 26, 20251.661.851.661.841.8411.52%150,811
Sep 25, 20251.661.671.651.651.65-1.20%50,771
Sep 24, 20251.671.681.641.671.673.09%16,202
Sep 23, 20251.631.681.621.621.62-2.99%17,954
Sep 22, 20251.701.701.651.671.67-1.18%18,668
Sep 19, 20251.721.721.631.691.69-0.59%27,841
Sep 18, 20251.661.711.661.701.70-36,771
Sep 17, 20251.531.711.511.701.7011.84%128,081
Sep 16, 20251.491.531.481.521.521.33%18,111
Sep 15, 20251.491.521.471.501.50-0.66%20,490
Sep 12, 20251.571.571.481.511.51-5.63%27,903
Sep 11, 20251.511.601.501.601.605.96%113,123
Sep 10, 20251.421.511.411.511.516.34%61,792
Sep 9, 20251.421.431.411.421.42-1.39%23,892
Sep 8, 20251.451.461.371.441.440.42%59,171
Sep 5, 20251.231.491.231.431.4316.59%126,055
Sep 4, 20251.261.281.221.231.23-3.91%27,746
Sep 3, 20251.301.301.261.281.28-1.54%25,321
Sep 2, 20251.341.351.301.301.30-3.70%21,089
Aug 29, 20251.301.351.291.351.352.27%16,283
Aug 28, 20251.361.361.291.321.32-0.75%18,413
Aug 27, 20251.331.371.311.331.33-2.21%26,327
Aug 26, 20251.361.401.321.361.36-0.73%38,753
Aug 25, 20251.341.371.321.371.374.58%32,392
Aug 22, 20251.291.361.281.311.310.77%32,553
Aug 21, 20251.321.321.281.301.30-2.99%30,254
Aug 20, 20251.431.431.311.341.34-7.59%75,555
Aug 19, 20251.371.481.361.451.450.69%68,441
Aug 18, 20251.411.441.311.441.445.88%934,326
Aug 15, 20251.401.401.341.361.36-3.55%27,088
Aug 14, 20251.431.431.361.411.411.44%47,432
Aug 13, 20251.281.401.281.391.394.51%78,660
Aug 12, 20251.251.371.221.331.334.72%117,390
Aug 11, 20251.171.271.171.271.279.48%56,540
Aug 8, 20251.171.181.061.161.16-0.85%114,109
Aug 7, 20251.231.241.171.171.17-4.88%56,361
Aug 6, 20251.241.261.231.231.23-61,363
Aug 5, 20251.221.291.211.231.232.07%144,334
Aug 4, 20251.201.231.171.211.210.42%95,478
Aug 1, 20251.311.311.181.201.20-8.40%173,137
Jul 31, 20251.511.511.301.311.31-11.19%217,831
Jul 30, 20251.481.541.431.481.48-0.34%201,894
Jul 29, 20251.701.721.471.481.48-9.20%144,157
Jul 28, 20251.771.811.621.631.63-4.68%172,988
Jul 25, 20251.871.871.711.711.71-6.56%231,906
Jul 24, 20252.002.001.811.831.83-9.41%268,414
Jul 23, 20252.232.271.952.022.02-6.91%339,528
Jul 22, 20252.362.452.122.172.17-7.66%621,630
Jul 21, 20252.333.312.012.352.3526.34%25,200,136
Jul 18, 20252.102.121.861.861.86-23.14%174,472
Jul 17, 20251.952.621.902.422.4223.79%448,108