RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL · Real-Time Price · USD
2.450
-0.100 (-3.92%)
At close: Apr 2, 2025, 4:00 PM
2.538
+0.088 (3.58%)
After-hours: Apr 2, 2025, 5:48 PM EDT
RedHill Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.48 | 2.54 | 2.40 | 2.45 | 2.45 | -3.92% | 26,550 |
| Apr 1, 2025 | 2.66 | 2.67 | 2.51 | 2.55 | 2.55 | -4.14% | 49,763 |
| Mar 31, 2025 | 2.70 | 2.72 | 2.62 | 2.66 | 2.66 | -4.66% | 11,696 |
| Mar 28, 2025 | 2.71 | 2.80 | 2.65 | 2.79 | 2.79 | 1.45% | 11,701 |
| Mar 27, 2025 | 2.74 | 2.89 | 2.73 | 2.75 | 2.75 | - | 5,310 |
| Mar 26, 2025 | 2.80 | 2.90 | 2.74 | 2.75 | 2.75 | -1.79% | 11,377 |
| Mar 25, 2025 | 2.64 | 2.88 | 2.64 | 2.80 | 2.80 | -4.44% | 37,280 |
| Mar 24, 2025 | 2.92 | 3.10 | 2.85 | 2.93 | 2.93 | -2.01% | 31,074 |
| Mar 21, 2025 | 3.10 | 3.14 | 2.67 | 2.99 | 2.99 | 6.79% | 108,582 |
| Mar 20, 2025 | 2.61 | 2.80 | 2.61 | 2.80 | 2.80 | 1.27% | 20,833 |
| Mar 19, 2025 | 2.85 | 2.85 | 2.70 | 2.77 | 2.77 | -3.32% | 44,291 |
| Mar 18, 2025 | 2.85 | 2.88 | 2.60 | 2.86 | 2.86 | -4.98% | 1,177,384 |
| Mar 17, 2025 | 2.54 | 3.13 | 2.54 | 3.01 | 3.01 | 17.58% | 84,729 |
| Mar 14, 2025 | 2.51 | 2.62 | 2.47 | 2.56 | 2.56 | -1.54% | 50,583 |
| Mar 13, 2025 | 2.63 | 2.78 | 2.59 | 2.60 | 2.60 | -8.29% | 50,031 |
| Mar 12, 2025 | 2.74 | 2.87 | 2.57 | 2.84 | 2.84 | 1.61% | 642,102 |
| Mar 11, 2025 | 3.02 | 3.18 | 2.79 | 2.79 | 2.79 | -7.62% | 25,490 |
| Mar 10, 2025 | 3.15 | 3.46 | 3.00 | 3.02 | 3.02 | -4.19% | 22,899 |
| Mar 7, 2025 | 3.21 | 3.47 | 3.14 | 3.15 | 3.15 | 0.38% | 15,272 |
| Mar 6, 2025 | 3.10 | 3.41 | 3.10 | 3.14 | 3.14 | -5.85% | 34,733 |
| Mar 5, 2025 | 3.10 | 3.34 | 3.10 | 3.34 | 3.34 | 5.21% | 6,739 |
| Mar 4, 2025 | 3.20 | 3.23 | 3.10 | 3.17 | 3.17 | -2.76% | 20,616 |
| Mar 3, 2025 | 3.60 | 3.60 | 3.23 | 3.26 | 3.26 | -2.10% | 36,836 |
| Feb 28, 2025 | 3.45 | 3.60 | 3.32 | 3.33 | 3.33 | -7.50% | 54,133 |
| Feb 27, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -6.49% | 51,430 |
| Feb 26, 2025 | 3.45 | 3.89 | 3.42 | 3.85 | 3.85 | -9.41% | 110,864 |
| Feb 25, 2025 | 5.55 | 5.75 | 3.01 | 4.25 | 4.25 | -11.83% | 2,424,933 |
| Feb 24, 2025 | 4.87 | 4.87 | 4.72 | 4.82 | 4.82 | 1.26% | 8,755 |
| Feb 21, 2025 | 4.82 | 4.84 | 4.76 | 4.76 | 4.76 | -2.86% | 3,709 |
| Feb 20, 2025 | 4.99 | 4.99 | 4.87 | 4.90 | 4.90 | -2.39% | 7,198 |
| Feb 19, 2025 | 5.00 | 5.28 | 4.88 | 5.02 | 5.02 | -5.03% | 13,360 |
| Feb 18, 2025 | 5.36 | 5.43 | 5.29 | 5.29 | 5.29 | 1.13% | 5,120 |
| Feb 14, 2025 | 5.30 | 5.50 | 5.20 | 5.23 | 5.23 | -2.48% | 9,721 |
| Feb 13, 2025 | 5.35 | 5.49 | 5.20 | 5.36 | 5.36 | -4.29% | 13,568 |
| Feb 12, 2025 | 5.71 | 5.71 | 5.60 | 5.60 | 5.60 | 1.45% | 3,085 |
| Feb 11, 2025 | 5.60 | 5.61 | 5.52 | 5.52 | 5.52 | -1.25% | 11,179 |
| Feb 10, 2025 | 5.77 | 5.77 | 5.54 | 5.59 | 5.59 | 1.64% | 10,647 |
| Feb 7, 2025 | 5.82 | 5.87 | 5.50 | 5.50 | 5.50 | -5.98% | 14,549 |
| Feb 6, 2025 | 5.90 | 5.95 | 5.70 | 5.85 | 5.85 | 0.69% | 11,869 |
| Feb 5, 2025 | 5.95 | 5.95 | 5.80 | 5.81 | 5.81 | -0.17% | 2,799 |
| Feb 4, 2025 | 5.91 | 6.26 | 5.82 | 5.82 | 5.82 | -1.02% | 23,734 |
| Feb 3, 2025 | 5.76 | 5.98 | 5.76 | 5.88 | 5.88 | -0.49% | 3,846 |
| Jan 31, 2025 | 5.95 | 6.04 | 5.82 | 5.91 | 5.91 | -0.35% | 5,918 |
| Jan 30, 2025 | 6.08 | 6.08 | 5.80 | 5.93 | 5.93 | -2.15% | 4,625 |
| Jan 29, 2025 | 6.33 | 6.45 | 5.81 | 6.06 | 6.06 | -1.14% | 12,326 |
| Jan 28, 2025 | 6.11 | 6.27 | 6.11 | 6.13 | 6.13 | -4.37% | 10,139 |
| Jan 27, 2025 | 6.77 | 6.77 | 6.15 | 6.41 | 6.41 | -0.47% | 7,371 |
| Jan 24, 2025 | 6.46 | 6.80 | 6.44 | 6.44 | 6.44 | -1.45% | 5,448 |
| Jan 23, 2025 | 6.65 | 6.65 | 6.35 | 6.54 | 6.54 | -0.83% | 8,702 |
| Jan 22, 2025 | 6.33 | 6.63 | 6.33 | 6.59 | 6.59 | 4.11% | 14,960 |