RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL · Real-Time Price · USD
0.891
+0.031 (3.59%)
At close: Jun 26, 2026, 4:00 PM EDT
0.879
-0.012 (-1.39%)
After-hours: Jun 26, 2026, 4:00 PM EDT
RedHill Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.86 | 0.94 | 0.86 | 0.88 | 0.88 | 2.15% | 72,908 |
| Jun 25, 2026 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -5.38% | 30,303 |
| Jun 24, 2026 | 0.90 | 0.93 | 0.86 | 0.91 | 0.91 | -1.84% | 28,915 |
| Jun 23, 2026 | 0.84 | 0.94 | 0.83 | 0.93 | 0.93 | 10.24% | 125,892 |
| Jun 22, 2026 | 0.83 | 0.87 | 0.81 | 0.84 | 0.84 | 3.22% | 155,091 |
| Jun 18, 2026 | 0.79 | 0.87 | 0.78 | 0.81 | 0.81 | 3.67% | 677,845 |
| Jun 17, 2026 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -0.76% | 56,595 |
| Jun 16, 2026 | 0.80 | 0.84 | 0.78 | 0.79 | 0.79 | -4.70% | 144,540 |
| Jun 15, 2026 | 0.83 | 0.84 | 0.79 | 0.83 | 0.83 | 2.47% | 1,118,321 |
| Jun 12, 2026 | 0.90 | 0.90 | 0.78 | 0.81 | 0.81 | -12.05% | 190,399 |
| Jun 11, 2026 | 0.89 | 0.93 | 0.88 | 0.92 | 0.92 | 4.66% | 322,333 |
| Jun 10, 2026 | 0.80 | 0.93 | 0.80 | 0.88 | 0.88 | 9.99% | 316,525 |
| Jun 9, 2026 | 0.90 | 0.91 | 0.80 | 0.80 | 0.80 | -21.56% | 5,937,633 |
| Jun 8, 2026 | 1.03 | 1.03 | 0.95 | 1.02 | 1.02 | -0.97% | 150,665 |
| Jun 5, 2026 | 0.93 | 1.06 | 0.93 | 1.03 | 1.03 | 3.00% | 63,099 |
| Jun 4, 2026 | 0.99 | 1.02 | 0.92 | 1.00 | 1.00 | - | 114,586 |
| Jun 3, 2026 | 1.00 | 1.06 | 0.95 | 1.00 | 1.00 | -0.99% | 169,076 |
| Jun 2, 2026 | 1.02 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 172,717 |
| Jun 1, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | - | 24,942 |
| May 29, 2026 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | - | 32,938 |
| May 28, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 29,051 |
| May 27, 2026 | 1.02 | 1.09 | 0.99 | 1.01 | 1.01 | - | 119,291 |
| May 26, 2026 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 3.08% | 90,146 |
| May 22, 2026 | 0.92 | 1.00 | 0.91 | 0.98 | 0.98 | 4.80% | 58,922 |
| May 21, 2026 | 0.91 | 0.95 | 0.90 | 0.94 | 0.94 | 1.74% | 18,424 |
| May 20, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | -0.98% | 64,743 |
| May 19, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -0.58% | 49,004 |
| May 18, 2026 | 1.04 | 1.07 | 0.90 | 0.93 | 0.93 | -9.37% | 951,270 |
| May 15, 2026 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | 0.98% | 100,627 |
| May 14, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 10,749 |
| May 13, 2026 | 1.00 | 1.04 | 0.96 | 0.99 | 0.99 | -2.94% | 55,760 |
| May 12, 2026 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | -0.97% | 17,019 |
| May 11, 2026 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 1.98% | 24,788 |
| May 8, 2026 | 1.01 | 1.02 | 0.96 | 1.01 | 1.01 | - | 20,020 |
| May 7, 2026 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | -0.98% | 77,341 |
| May 6, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | - | 23,307 |
| May 5, 2026 | 1.02 | 1.04 | 0.93 | 1.02 | 1.02 | -1.92% | 278,986 |
| May 4, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.15% | 41,308 |
| May 1, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -0.46% | 17,939 |
| Apr 30, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 4.81% | 32,110 |
| Apr 29, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | - | 28,946 |
| Apr 28, 2026 | 1.03 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 74,317 |
| Apr 27, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.49% | 36,439 |
| Apr 24, 2026 | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | -0.49% | 82,291 |
| Apr 23, 2026 | 0.82 | 1.06 | 0.82 | 1.03 | 1.03 | 21.66% | 268,610 |
| Apr 22, 2026 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 5.82% | 58,162 |
| Apr 21, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | 1.20% | 32,718 |
| Apr 20, 2026 | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -1.45% | 10,649 |
| Apr 17, 2026 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | 2.24% | 56,099 |
| Apr 16, 2026 | 0.84 | 0.85 | 0.78 | 0.78 | 0.78 | -3.51% | 12,822 |
| Apr 15, 2026 | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | 0.37% | 15,740 |
| Apr 14, 2026 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -0.37% | 22,195 |
| Apr 13, 2026 | 0.81 | 0.83 | 0.78 | 0.81 | 0.81 | -1.47% | 47,115 |
| Apr 10, 2026 | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -0.72% | 26,186 |
| Apr 9, 2026 | 0.85 | 0.86 | 0.81 | 0.83 | 0.83 | 3.90% | 10,929 |
| Apr 8, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.01% | 25,391 |
| Apr 7, 2026 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -3.51% | 10,723 |
| Apr 6, 2026 | 0.84 | 0.86 | 0.80 | 0.83 | 0.83 | 3.72% | 29,858 |
| Apr 2, 2026 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -1.68% | 12,910 |
| Apr 1, 2026 | 0.75 | 0.84 | 0.75 | 0.81 | 0.81 | 9.11% | 25,410 |
| Mar 31, 2026 | 0.76 | 0.76 | 0.71 | 0.75 | 0.75 | 0.07% | 25,995 |
| Mar 30, 2026 | 0.79 | 0.79 | 0.71 | 0.74 | 0.74 | -0.71% | 51,295 |
| Mar 27, 2026 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -3.98% | 28,646 |
| Mar 26, 2026 | 0.83 | 0.87 | 0.78 | 0.78 | 0.78 | -12.23% | 31,182 |
| Mar 25, 2026 | 0.87 | 0.89 | 0.84 | 0.89 | 0.89 | - | 19,334 |
| Mar 24, 2026 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 1.71% | 7,608 |
| Mar 23, 2026 | 0.90 | 0.90 | 0.84 | 0.87 | 0.87 | -0.47% | 11,862 |
| Mar 20, 2026 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | -0.99% | 6,538 |
| Mar 19, 2026 | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | 5.10% | 9,150 |
| Mar 18, 2026 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -3.46% | 12,306 |
| Mar 17, 2026 | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | 2.60% | 27,208 |
| Mar 16, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -1.98% | 8,517 |
| Mar 13, 2026 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -1.14% | 8,941 |
| Mar 12, 2026 | 0.84 | 0.92 | 0.80 | 0.88 | 0.88 | 0.15% | 84,479 |
| Mar 11, 2026 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | -2.37% | 42,884 |
| Mar 10, 2026 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -2.61% | 37,318 |
| Mar 9, 2026 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | 0.45% | 8,415 |
| Mar 6, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -2.70% | 14,517 |
| Mar 5, 2026 | 0.96 | 0.97 | 0.91 | 0.95 | 0.95 | 0.59% | 29,100 |
| Mar 4, 2026 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -1.05% | 11,514 |
| Mar 3, 2026 | 0.92 | 0.95 | 0.88 | 0.95 | 0.95 | 2.16% | 50,069 |
| Mar 2, 2026 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -4.13% | 58,633 |
| Feb 27, 2026 | 0.98 | 0.99 | 0.93 | 0.97 | 0.97 | -1.02% | 18,302 |
| Feb 26, 2026 | 0.99 | 1.00 | 0.95 | 0.98 | 0.98 | 2.08% | 24,049 |
| Feb 25, 2026 | 1.00 | 1.07 | 0.95 | 0.96 | 0.96 | -3.03% | 365,323 |
| Feb 24, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 3.13% | 19,599 |
| Feb 23, 2026 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -2.34% | 18,343 |
| Feb 20, 2026 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -4.56% | 18,180 |
| Feb 19, 2026 | 0.98 | 1.06 | 0.98 | 1.03 | 1.03 | 3.52% | 16,064 |
| Feb 18, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -2.45% | 7,425 |
| Feb 17, 2026 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | 2.00% | 31,022 |
| Feb 13, 2026 | 1.02 | 1.07 | 0.98 | 1.00 | 1.00 | 1.50% | 30,737 |
| Feb 12, 2026 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | 2.63% | 9,334 |
| Feb 11, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.77% | 21,374 |
| Feb 10, 2026 | 1.10 | 1.10 | 0.96 | 1.00 | 1.00 | -5.44% | 85,231 |
| Feb 9, 2026 | 1.07 | 1.07 | 1.00 | 1.06 | 1.06 | -1.40% | 27,652 |
| Feb 6, 2026 | 1.05 | 1.11 | 1.03 | 1.07 | 1.07 | 3.88% | 37,222 |
| Feb 5, 2026 | 1.09 | 1.10 | 1.00 | 1.03 | 1.03 | -2.83% | 46,296 |
| Feb 4, 2026 | 1.13 | 1.15 | 1.04 | 1.06 | 1.06 | -5.36% | 60,161 |
| Feb 3, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 35,395 |