RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL · Real-Time Price · USD
1.800
+0.300 (20.00%)
Oct 20, 2025, 11:00 AM EDT - Market open
RedHill Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 2.02 | 2.14 | 1.73 | 1.79 | - | 19.33% | 19,982,290 |
| Oct 17, 2025 | 1.57 | 1.58 | 1.50 | 1.50 | 1.50 | -4.46% | 55,750 |
| Oct 16, 2025 | 1.61 | 1.64 | 1.55 | 1.57 | 1.57 | -1.26% | 38,316 |
| Oct 15, 2025 | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | -1.24% | 42,586 |
| Oct 14, 2025 | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | -1.23% | 63,256 |
| Oct 13, 2025 | 1.70 | 1.74 | 1.59 | 1.63 | 1.63 | -4.12% | 119,818 |
| Oct 10, 2025 | 1.85 | 1.90 | 1.69 | 1.70 | 1.70 | -7.10% | 71,258 |
| Oct 9, 2025 | 1.85 | 1.97 | 1.82 | 1.83 | 1.83 | 0.55% | 156,768 |
| Oct 8, 2025 | 1.92 | 1.92 | 1.81 | 1.82 | 1.82 | -3.19% | 80,876 |
| Oct 7, 2025 | 2.01 | 2.12 | 1.85 | 1.88 | 1.88 | -5.53% | 108,530 |
| Oct 6, 2025 | 2.16 | 2.16 | 1.98 | 1.99 | 1.99 | 4.74% | 308,897 |
| Oct 3, 2025 | 2.19 | 2.26 | 1.89 | 1.90 | 1.90 | -14.41% | 228,446 |
| Oct 2, 2025 | 2.50 | 2.60 | 2.13 | 2.22 | 2.22 | -11.90% | 218,234 |
| Oct 1, 2025 | 2.23 | 2.61 | 2.19 | 2.52 | 2.52 | 16.13% | 719,373 |
| Sep 30, 2025 | 2.34 | 2.34 | 2.06 | 2.17 | 2.17 | -7.26% | 666,641 |
| Sep 29, 2025 | 2.58 | 2.79 | 2.01 | 2.34 | 2.34 | 27.17% | 55,783,967 |
| Sep 26, 2025 | 1.66 | 1.85 | 1.66 | 1.84 | 1.84 | 11.52% | 150,811 |
| Sep 25, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 50,771 |
| Sep 24, 2025 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | 3.09% | 16,202 |
| Sep 23, 2025 | 1.63 | 1.68 | 1.62 | 1.62 | 1.62 | -2.99% | 17,954 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 18,668 |
| Sep 19, 2025 | 1.72 | 1.72 | 1.63 | 1.69 | 1.69 | -0.59% | 27,841 |
| Sep 18, 2025 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | - | 36,771 |
| Sep 17, 2025 | 1.53 | 1.71 | 1.51 | 1.70 | 1.70 | 11.84% | 128,081 |
| Sep 16, 2025 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 18,111 |
| Sep 15, 2025 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 20,490 |
| Sep 12, 2025 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -5.63% | 27,903 |
| Sep 11, 2025 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | 5.96% | 113,123 |
| Sep 10, 2025 | 1.42 | 1.51 | 1.41 | 1.51 | 1.51 | 6.34% | 61,792 |
| Sep 9, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -1.39% | 23,892 |
| Sep 8, 2025 | 1.45 | 1.46 | 1.37 | 1.44 | 1.44 | 0.42% | 59,171 |
| Sep 5, 2025 | 1.23 | 1.49 | 1.23 | 1.43 | 1.43 | 16.59% | 126,055 |
| Sep 4, 2025 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 27,746 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 25,220 |
| Sep 2, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 21,089 |
| Aug 29, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 16,283 |
| Aug 28, 2025 | 1.36 | 1.36 | 1.29 | 1.32 | 1.32 | -0.75% | 18,413 |
| Aug 27, 2025 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 26,327 |
| Aug 26, 2025 | 1.36 | 1.40 | 1.32 | 1.36 | 1.36 | -0.73% | 38,753 |
| Aug 25, 2025 | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | 4.58% | 32,392 |
| Aug 22, 2025 | 1.29 | 1.36 | 1.28 | 1.31 | 1.31 | 0.77% | 32,553 |
| Aug 21, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -2.99% | 30,254 |
| Aug 20, 2025 | 1.43 | 1.43 | 1.31 | 1.34 | 1.34 | -7.59% | 75,555 |
| Aug 19, 2025 | 1.37 | 1.48 | 1.36 | 1.45 | 1.45 | 0.69% | 68,441 |
| Aug 18, 2025 | 1.41 | 1.44 | 1.31 | 1.44 | 1.44 | 5.88% | 934,326 |
| Aug 15, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -3.55% | 27,088 |
| Aug 14, 2025 | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | 1.44% | 47,432 |
| Aug 13, 2025 | 1.28 | 1.40 | 1.28 | 1.39 | 1.39 | 4.51% | 78,660 |
| Aug 12, 2025 | 1.25 | 1.37 | 1.22 | 1.33 | 1.33 | 4.72% | 117,390 |
| Aug 11, 2025 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 9.48% | 56,540 |