Skip to main content
RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL · Real-Time Price · USD
0.912
-0.008 (-0.86%)
Mar 9, 2026, 1:11 PM EDT - Market open

RedHill Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.920.950.900.91--0.86%7,517
Mar 6, 20260.940.950.910.920.92-2.70%14,517
Mar 5, 20260.960.970.910.950.950.59%29,091
Mar 4, 20260.950.950.900.940.94-1.05%10,609
Mar 3, 20260.920.950.880.950.952.16%50,032
Mar 2, 20260.970.970.910.930.93-4.13%57,174
Feb 27, 20260.980.990.930.970.97-1.02%18,267
Feb 26, 20260.991.000.950.980.982.08%21,630
Feb 25, 20261.001.070.950.960.96-3.03%358,278
Feb 24, 20260.981.020.980.990.993.13%19,496
Feb 23, 20260.981.000.950.960.96-2.34%18,343
Feb 20, 20261.001.030.980.980.98-4.56%18,180
Feb 19, 20260.981.060.981.031.033.52%16,058
Feb 18, 20261.061.061.001.001.00-2.45%7,425
Feb 17, 20261.021.040.981.021.022.00%31,022
Feb 13, 20261.021.070.981.001.001.50%30,737
Feb 12, 20261.011.020.960.990.992.63%8,202
Feb 11, 20260.990.990.960.960.96-3.77%21,163
Feb 10, 20261.101.100.961.001.00-5.44%85,131
Feb 9, 20261.071.071.001.061.06-1.40%27,641
Feb 6, 20261.051.111.031.071.073.88%36,222
Feb 5, 20261.091.101.001.031.03-2.83%46,296
Feb 4, 20261.131.151.041.061.06-5.36%60,161
Feb 3, 20261.151.171.111.121.12-2.61%35,395
Feb 2, 20261.221.221.151.151.15-5.74%61,392
Jan 30, 20261.221.301.201.221.22-3.94%31,584
Jan 29, 20261.251.281.201.271.27-1.55%42,101
Jan 28, 20261.311.331.281.291.29-3.01%21,516
Jan 27, 20261.371.371.261.331.331.53%81,659
Jan 26, 20261.311.351.291.311.31-3.68%15,940
Jan 23, 20261.311.361.301.361.362.26%27,563
Jan 22, 20261.311.391.301.331.33-1.48%134,649
Jan 21, 20261.321.391.291.351.353.05%322,886
Jan 20, 20261.301.391.301.311.31-3.68%69,466
Jan 16, 20261.271.391.271.361.363.82%86,709
Jan 15, 20261.201.331.201.311.316.50%103,729
Jan 14, 20261.251.251.211.231.23-0.81%84,668
Jan 13, 20261.261.261.201.241.24-2.36%22,357
Jan 12, 20261.251.281.171.271.27-155,017
Jan 9, 20261.331.351.251.271.27-5.22%75,176
Jan 8, 20261.221.381.221.341.349.84%237,628
Jan 7, 20261.311.381.211.221.22-10.95%294,767
Jan 6, 20261.341.411.301.371.37-2.14%715,012
Jan 5, 20261.201.421.191.401.4035.92%24,698,390
Jan 2, 20261.041.061.021.031.03-33,015
Dec 31, 20251.001.040.911.031.03-318,832
Dec 30, 20251.061.081.031.031.03-5.50%62,980
Dec 29, 20251.111.151.061.091.09-4.39%59,805
Dec 26, 20251.181.181.131.141.14-0.87%25,804
Dec 24, 20251.181.211.151.151.15-2.95%72,517
Dec 23, 20251.101.231.101.191.193.04%200,158
Dec 22, 20251.141.181.141.151.15-2.54%22,905
Dec 19, 20251.181.201.171.181.182.61%20,372
Dec 18, 20251.171.201.151.151.15-1.54%51,786
Dec 17, 20251.221.241.161.171.17-3.07%36,217
Dec 16, 20251.241.241.191.211.211.26%61,886
Dec 15, 20251.221.221.141.191.19-1.24%185,461
Dec 12, 20251.221.221.181.211.210.42%41,198
Dec 11, 20251.191.201.181.201.20-1.64%25,650
Dec 10, 20251.201.261.201.221.221.67%78,257
Dec 9, 20251.171.201.171.201.200.84%42,228
Dec 8, 20251.191.201.161.191.19-0.83%28,616
Dec 5, 20251.191.201.181.201.20-60,254
Dec 4, 20251.191.201.161.201.202.56%41,502
Dec 3, 20251.161.201.141.171.17-1.68%25,201
Dec 2, 20251.211.221.171.191.19-4.03%88,625
Dec 1, 20251.201.251.201.241.243.33%123,048
Nov 28, 20251.081.251.071.201.2010.09%122,077
Nov 26, 20251.101.111.081.091.09-1.80%69,170
Nov 25, 20251.031.111.031.111.117.77%82,917
Nov 24, 20251.071.071.011.031.03-3.74%138,567
Nov 21, 20251.031.071.031.071.072.88%78,378
Nov 20, 20251.051.071.011.041.04-137,607
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