RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL · Real-Time Price · USD
1.030
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
0.9601
-0.0700 (-6.79%)
After-hours: Dec 31, 2025, 7:59 PM EST
RedHill Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.00 | 1.04 | 0.91 | 1.03 | 1.03 | - | 317,668 |
| Dec 30, 2025 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -5.50% | 62,160 |
| Dec 29, 2025 | 1.11 | 1.15 | 1.06 | 1.09 | 1.09 | -4.39% | 57,094 |
| Dec 26, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 25,783 |
| Dec 24, 2025 | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | -2.95% | 58,355 |
| Dec 23, 2025 | 1.10 | 1.23 | 1.10 | 1.19 | 1.19 | 3.04% | 200,114 |
| Dec 22, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 22,573 |
| Dec 19, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 2.61% | 18,300 |
| Dec 18, 2025 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -1.54% | 51,495 |
| Dec 17, 2025 | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -3.07% | 34,489 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | 1.26% | 61,886 |
| Dec 15, 2025 | 1.22 | 1.22 | 1.14 | 1.19 | 1.19 | -1.24% | 180,415 |
| Dec 12, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 0.42% | 40,520 |
| Dec 11, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -1.64% | 25,650 |
| Dec 10, 2025 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 78,257 |
| Dec 9, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 39,913 |
| Dec 8, 2025 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 28,616 |
| Dec 5, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 59,116 |
| Dec 4, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 41,402 |
| Dec 3, 2025 | 1.16 | 1.20 | 1.14 | 1.17 | 1.17 | -1.68% | 25,201 |
| Dec 2, 2025 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -4.03% | 88,193 |
| Dec 1, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 120,762 |
| Nov 28, 2025 | 1.08 | 1.25 | 1.07 | 1.20 | 1.20 | 10.09% | 121,145 |
| Nov 26, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 69,167 |
| Nov 25, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 7.77% | 82,717 |
| Nov 24, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.74% | 138,567 |
| Nov 21, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 78,274 |
| Nov 20, 2025 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | - | 137,507 |
| Nov 19, 2025 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | -1.89% | 35,760 |
| Nov 18, 2025 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | 1.92% | 50,713 |
| Nov 17, 2025 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 65,374 |
| Nov 14, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | - | 65,451 |
| Nov 13, 2025 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | - | 90,680 |
| Nov 12, 2025 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | 4.90% | 100,102 |
| Nov 11, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 202,312 |
| Nov 10, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -6.14% | 257,194 |
| Nov 7, 2025 | 1.09 | 1.16 | 1.07 | 1.14 | 1.14 | -1.72% | 184,830 |
| Nov 6, 2025 | 1.09 | 1.26 | 1.04 | 1.16 | 1.16 | 4.50% | 594,180 |
| Nov 5, 2025 | 1.29 | 1.39 | 1.04 | 1.11 | 1.11 | 2.78% | 27,013,419 |
| Nov 4, 2025 | 1.24 | 1.60 | 1.07 | 1.08 | 1.08 | -14.96% | 1,130,495 |
| Nov 3, 2025 | 1.31 | 1.35 | 1.25 | 1.27 | 1.27 | -2.31% | 66,068 |
| Oct 31, 2025 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 96,039 |
| Oct 30, 2025 | 1.50 | 1.54 | 1.35 | 1.35 | 1.35 | -7.53% | 100,193 |
| Oct 29, 2025 | 1.54 | 1.55 | 1.43 | 1.46 | 1.46 | -4.58% | 80,352 |
| Oct 28, 2025 | 1.57 | 1.58 | 1.50 | 1.53 | 1.53 | -2.55% | 119,413 |
| Oct 27, 2025 | 1.67 | 1.67 | 1.56 | 1.57 | 1.57 | -4.27% | 89,524 |
| Oct 24, 2025 | 1.70 | 1.75 | 1.64 | 1.64 | 1.64 | -5.20% | 124,497 |
| Oct 23, 2025 | 1.66 | 1.82 | 1.66 | 1.73 | 1.73 | -0.57% | 119,632 |
| Oct 22, 2025 | 1.67 | 1.90 | 1.66 | 1.74 | 1.74 | -3.33% | 354,925 |
| Oct 21, 2025 | 1.75 | 1.89 | 1.64 | 1.80 | 1.80 | 4.05% | 558,869 |