RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL · Real-Time Price · USD
2.240
-0.070 (-3.03%)
At close: Apr 23, 2025, 4:00 PM
2.200
-0.040 (-1.79%)
Pre-market: Apr 24, 2025, 4:38 AM EDT
RedHill Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.48 | 2.48 | 2.22 | 2.24 | 2.24 | -3.03% | 85,188 |
| Apr 22, 2025 | 2.18 | 2.44 | 2.18 | 2.31 | 2.31 | 6.45% | 234,489 |
| Apr 21, 2025 | 2.01 | 2.25 | 1.96 | 2.17 | 2.17 | -3.98% | 173,165 |
| Apr 17, 2025 | 1.93 | 2.49 | 1.90 | 2.26 | 2.26 | 9.18% | 1,321,908 |
| Apr 16, 2025 | 1.72 | 2.15 | 1.72 | 2.07 | 2.07 | -3.04% | 6,303,671 |
| Apr 15, 2025 | 2.30 | 2.30 | 2.13 | 2.14 | 2.14 | -5.91% | 18,354 |
| Apr 14, 2025 | 2.49 | 2.49 | 2.20 | 2.27 | 2.27 | -5.85% | 18,535 |
| Apr 11, 2025 | 2.70 | 2.70 | 2.29 | 2.41 | 2.41 | -13.31% | 34,398 |
| Apr 10, 2025 | 2.81 | 3.30 | 2.70 | 2.78 | 2.78 | 2.96% | 140,668 |
| Apr 9, 2025 | 2.49 | 2.70 | 2.38 | 2.70 | 2.70 | 15.38% | 26,678 |
| Apr 8, 2025 | 2.27 | 2.48 | 2.12 | 2.34 | 2.34 | 14.15% | 62,030 |
| Apr 7, 2025 | 1.87 | 2.08 | 1.80 | 2.05 | 2.05 | 5.13% | 32,551 |
| Apr 4, 2025 | 2.20 | 2.20 | 1.86 | 1.95 | 1.95 | -13.72% | 41,826 |
| Apr 3, 2025 | 2.39 | 2.40 | 2.17 | 2.26 | 2.26 | -7.76% | 43,018 |
| Apr 2, 2025 | 2.48 | 2.54 | 2.40 | 2.45 | 2.45 | -3.92% | 26,674 |
| 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 |