RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL · Real-Time Price · USD
1.330
-0.020 (-1.48%)
At close: Jan 22, 2026, 4:00 PM EST
1.330
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:00 PM EST
RedHill Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.31 | 1.39 | 1.30 | 1.33 | - | -1.48% | 112,764 |
| Jan 21, 2026 | 1.32 | 1.39 | 1.29 | 1.35 | 1.35 | 3.05% | 322,170 |
| Jan 20, 2026 | 1.30 | 1.39 | 1.30 | 1.31 | 1.31 | -3.68% | 69,466 |
| Jan 16, 2026 | 1.27 | 1.39 | 1.27 | 1.36 | 1.36 | 3.82% | 86,409 |
| Jan 15, 2026 | 1.20 | 1.33 | 1.20 | 1.31 | 1.31 | 6.50% | 102,450 |
| Jan 14, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 63,219 |
| Jan 13, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -2.36% | 22,214 |
| Jan 12, 2026 | 1.25 | 1.28 | 1.17 | 1.27 | 1.27 | - | 154,348 |
| Jan 9, 2026 | 1.33 | 1.35 | 1.25 | 1.27 | 1.27 | -5.22% | 62,230 |
| Jan 8, 2026 | 1.22 | 1.38 | 1.22 | 1.34 | 1.34 | 9.84% | 235,703 |
| Jan 7, 2026 | 1.31 | 1.38 | 1.21 | 1.22 | 1.22 | -10.95% | 288,433 |
| Jan 6, 2026 | 1.34 | 1.41 | 1.30 | 1.37 | 1.37 | -2.14% | 675,225 |
| Jan 5, 2026 | 1.20 | 1.42 | 1.19 | 1.40 | 1.40 | 35.92% | 24,433,265 |
| Jan 2, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | - | 32,915 |
| 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 |