RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL · Real-Time Price · USD
0.9600
-0.0376 (-3.77%)
At close: Feb 11, 2026, 4:00 PM EST
0.9408
-0.0192 (-2.00%)
After-hours: Feb 11, 2026, 6:40 PM EST
RedHill Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.77% | 21,163 |
| Feb 10, 2026 | 1.10 | 1.10 | 0.96 | 1.00 | 1.00 | -5.44% | 85,131 |
| Feb 9, 2026 | 1.07 | 1.07 | 1.00 | 1.06 | 1.06 | -1.40% | 27,641 |
| Feb 6, 2026 | 1.05 | 1.11 | 1.03 | 1.07 | 1.07 | 3.88% | 36,222 |
| Feb 5, 2026 | 1.09 | 1.10 | 1.00 | 1.03 | 1.03 | -2.83% | 46,296 |
| Feb 4, 2026 | 1.13 | 1.15 | 1.04 | 1.06 | 1.06 | -5.36% | 60,161 |
| Feb 3, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 35,395 |
| Feb 2, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 61,392 |
| Jan 30, 2026 | 1.22 | 1.30 | 1.20 | 1.22 | 1.22 | -3.94% | 31,584 |
| Jan 29, 2026 | 1.25 | 1.28 | 1.20 | 1.27 | 1.27 | -1.55% | 42,101 |
| Jan 28, 2026 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -3.01% | 21,516 |
| Jan 27, 2026 | 1.37 | 1.37 | 1.26 | 1.33 | 1.33 | 1.53% | 81,659 |
| Jan 26, 2026 | 1.31 | 1.35 | 1.29 | 1.31 | 1.31 | -3.68% | 15,940 |
| Jan 23, 2026 | 1.31 | 1.36 | 1.30 | 1.36 | 1.36 | 2.26% | 27,563 |
| Jan 22, 2026 | 1.31 | 1.39 | 1.30 | 1.33 | 1.33 | -1.48% | 134,649 |
| Jan 21, 2026 | 1.32 | 1.39 | 1.29 | 1.35 | 1.35 | 3.05% | 322,886 |
| 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% | 86,709 |
| Jan 15, 2026 | 1.20 | 1.33 | 1.20 | 1.31 | 1.31 | 6.50% | 103,729 |
| Jan 14, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 84,668 |
| Jan 13, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -2.36% | 22,357 |
| Jan 12, 2026 | 1.25 | 1.28 | 1.17 | 1.27 | 1.27 | - | 155,017 |
| Jan 9, 2026 | 1.33 | 1.35 | 1.25 | 1.27 | 1.27 | -5.22% | 75,176 |
| Jan 8, 2026 | 1.22 | 1.38 | 1.22 | 1.34 | 1.34 | 9.84% | 237,628 |
| Jan 7, 2026 | 1.31 | 1.38 | 1.21 | 1.22 | 1.22 | -10.95% | 294,767 |
| Jan 6, 2026 | 1.34 | 1.41 | 1.30 | 1.37 | 1.37 | -2.14% | 715,012 |
| Jan 5, 2026 | 1.20 | 1.42 | 1.19 | 1.40 | 1.40 | 35.92% | 24,698,390 |
| Jan 2, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | - | 33,015 |
| Dec 31, 2025 | 1.00 | 1.04 | 0.91 | 1.03 | 1.03 | - | 318,832 |
| Dec 30, 2025 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -5.50% | 62,980 |
| Dec 29, 2025 | 1.11 | 1.15 | 1.06 | 1.09 | 1.09 | -4.39% | 59,805 |
| Dec 26, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 25,804 |
| Dec 24, 2025 | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | -2.95% | 72,517 |
| Dec 23, 2025 | 1.10 | 1.23 | 1.10 | 1.19 | 1.19 | 3.04% | 200,158 |
| Dec 22, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 22,905 |
| Dec 19, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 2.61% | 20,372 |
| Dec 18, 2025 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -1.54% | 51,786 |
| Dec 17, 2025 | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -3.07% | 36,217 |
| 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% | 185,461 |
| Dec 12, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 0.42% | 41,198 |
| 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% | 42,228 |
| 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 | - | 60,254 |
| Dec 4, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 41,502 |
| 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% | 88,625 |
| Dec 1, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 123,048 |