RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL · Real-Time Price · USD
2.170
-0.180 (-7.66%)
At close: Jul 22, 2025, 4:00 PM
2.258
+0.088 (4.07%)
After-hours: Jul 22, 2025, 7:39 PM EDT
RedHill Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 2.36 | 2.45 | 2.12 | 2.19 | - | -6.81% | 553,316 |
| Jul 21, 2025 | 2.33 | 3.31 | 2.01 | 2.35 | 2.35 | 26.34% | 25,200,136 |
| Jul 18, 2025 | 2.10 | 2.12 | 1.86 | 1.86 | 1.86 | -23.14% | 174,472 |
| Jul 17, 2025 | 1.95 | 2.62 | 1.90 | 2.42 | 2.42 | 23.79% | 448,108 |
| Jul 16, 2025 | 1.91 | 1.98 | 1.88 | 1.96 | 1.96 | 2.20% | 32,814 |
| Jul 15, 2025 | 2.17 | 2.17 | 1.90 | 1.91 | 1.91 | -12.25% | 27,118 |
| Jul 14, 2025 | 2.19 | 2.19 | 2.14 | 2.18 | 2.18 | -0.46% | 6,403 |
| Jul 11, 2025 | 2.14 | 2.19 | 2.11 | 2.19 | 2.19 | 2.82% | 11,504 |
| Jul 10, 2025 | 2.09 | 2.15 | 2.07 | 2.13 | 2.13 | 1.91% | 12,018 |
| Jul 9, 2025 | 2.10 | 2.13 | 2.05 | 2.09 | 2.09 | -0.33% | 11,551 |
| Jul 8, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 1.80% | 16,906 |
| Jul 7, 2025 | 2.02 | 2.06 | 2.01 | 2.06 | 2.06 | 1.48% | 12,528 |
| Jul 3, 2025 | 2.01 | 2.03 | 1.97 | 2.03 | 2.03 | 1.50% | 11,508 |
| Jul 2, 2025 | 1.98 | 2.03 | 1.95 | 2.00 | 2.00 | -0.99% | 10,451 |
| Jul 1, 2025 | 1.94 | 2.08 | 1.90 | 2.02 | 2.02 | 4.12% | 43,264 |
| Jun 30, 2025 | 1.88 | 1.94 | 1.86 | 1.94 | 1.94 | 4.30% | 14,296 |
| Jun 27, 2025 | 1.78 | 1.89 | 1.75 | 1.86 | 1.86 | 2.20% | 9,861 |
| Jun 26, 2025 | 1.77 | 1.85 | 1.76 | 1.82 | 1.82 | -2.67% | 21,160 |
| Jun 25, 2025 | 1.94 | 1.94 | 1.84 | 1.87 | 1.87 | -3.61% | 13,572 |
| Jun 24, 2025 | 1.89 | 1.94 | 1.84 | 1.94 | 1.94 | 2.65% | 10,112 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.82 | 1.89 | 1.89 | -0.53% | 12,545 |
| Jun 20, 2025 | 1.85 | 1.90 | 1.82 | 1.90 | 1.90 | 3.26% | 22,524 |
| Jun 18, 2025 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 4.13% | 10,895 |
| Jun 17, 2025 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.73% | 34,200 |
| Jun 16, 2025 | 1.75 | 1.79 | 1.73 | 1.78 | 1.78 | 1.71% | 25,982 |
| Jun 13, 2025 | 1.91 | 1.91 | 1.72 | 1.75 | 1.75 | -9.79% | 45,800 |
| Jun 12, 2025 | 2.00 | 2.00 | 1.92 | 1.94 | 1.94 | -3.00% | 12,698 |
| Jun 11, 2025 | 2.05 | 2.05 | 1.97 | 2.00 | 2.00 | -1.48% | 16,685 |
| Jun 10, 2025 | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | -0.98% | 16,677 |
| Jun 9, 2025 | 1.99 | 2.08 | 1.98 | 2.05 | 2.05 | 3.02% | 26,841 |
| Jun 6, 2025 | 1.96 | 1.99 | 1.86 | 1.99 | 1.99 | 3.11% | 11,572 |
| Jun 5, 2025 | 1.92 | 1.94 | 1.85 | 1.93 | 1.93 | 0.52% | 15,927 |
| Jun 4, 2025 | 1.86 | 1.92 | 1.82 | 1.92 | 1.92 | 3.23% | 26,940 |
| Jun 3, 2025 | 1.83 | 1.91 | 1.83 | 1.86 | 1.86 | 3.33% | 13,919 |
| Jun 2, 2025 | 1.81 | 1.81 | 1.74 | 1.80 | 1.80 | 0.56% | 7,038 |
| May 30, 2025 | 1.75 | 1.80 | 1.73 | 1.79 | 1.79 | 1.70% | 15,022 |
| May 29, 2025 | 1.78 | 1.81 | 1.75 | 1.76 | 1.76 | -2.22% | 12,930 |
| May 28, 2025 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -2.17% | 13,292 |
| May 27, 2025 | 1.84 | 1.85 | 1.77 | 1.84 | 1.84 | - | 25,260 |
| May 23, 2025 | 1.77 | 1.85 | 1.77 | 1.84 | 1.84 | -0.54% | 5,532 |
| May 22, 2025 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | -2.63% | 16,841 |
| May 21, 2025 | 1.87 | 1.93 | 1.82 | 1.90 | 1.90 | - | 18,237 |
| May 20, 2025 | 1.82 | 1.90 | 1.81 | 1.90 | 1.90 | - | 7,469 |
| May 19, 2025 | 1.90 | 1.92 | 1.85 | 1.90 | 1.90 | 2.70% | 26,968 |
| May 16, 2025 | 1.79 | 1.85 | 1.77 | 1.85 | 1.85 | 2.21% | 23,290 |
| May 15, 2025 | 1.80 | 1.89 | 1.76 | 1.81 | 1.81 | -3.72% | 45,345 |
| May 14, 2025 | 1.88 | 1.91 | 1.81 | 1.88 | 1.88 | -0.53% | 87,475 |
| May 13, 2025 | 1.97 | 2.03 | 1.71 | 1.89 | 1.89 | -5.50% | 3,883,755 |
| May 12, 2025 | 2.02 | 2.05 | 1.93 | 2.00 | 2.00 | - | 23,798 |
| May 9, 2025 | 1.99 | 2.03 | 1.94 | 2.00 | 2.00 | 1.01% | 8,060 |