Skip to main content
RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL · Real-Time Price · USD
6.40
-0.47 (-6.84%)
At close: Nov 20, 2024, 4:00 PM
6.34
-0.06 (-0.94%)
Pre-market: Nov 21, 2024, 4:56 AM EST

RedHill Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.886.886.356.406.40-6.57%24,507
Nov 19, 20247.217.216.836.856.85-2.00%11,804
Nov 18, 20247.217.376.996.996.99-4.12%11,518
Nov 15, 20247.057.306.707.297.294.29%11,707
Nov 14, 20247.007.366.816.996.99-0.57%11,644
Nov 13, 20247.327.327.037.037.03-2.09%8,671
Nov 12, 20247.757.757.047.187.18-9.00%36,668
Nov 11, 20248.058.157.657.897.89-1.99%26,379
Nov 8, 20248.028.188.028.058.05-1.35%8,899
Nov 7, 20248.228.297.988.168.16-1.81%8,272
Nov 6, 20248.288.508.288.318.31-1.31%13,909
Nov 5, 20248.088.427.908.428.425.91%11,789
Nov 4, 20248.078.147.917.957.95-2.69%19,348
Nov 1, 20248.268.308.058.178.17-0.85%11,215
Oct 31, 20248.378.588.208.248.24-1.20%6,369
Oct 30, 20248.018.358.018.348.344.12%9,157
Oct 29, 20248.208.308.008.018.01-2.44%17,932
Oct 28, 20248.168.418.168.218.210.12%24,944
Oct 25, 20248.328.327.998.208.202.63%9,569
Oct 24, 20248.028.027.807.997.99-0.37%8,148
Oct 23, 20248.348.348.028.028.02-3.84%10,737
Oct 22, 20248.708.908.288.348.34-3.25%11,166
Oct 21, 20248.839.008.538.628.62-1.88%20,284
Oct 18, 20248.618.898.318.798.797.07%14,411
Oct 17, 20248.348.408.168.218.21-3.36%8,194
Oct 16, 20248.218.498.008.498.494.81%13,225
Oct 15, 20248.108.257.908.108.101.50%18,095
Oct 14, 20248.038.057.917.987.98-0.40%9,476
Oct 11, 20248.258.257.978.018.01-1.09%4,885
Oct 10, 20248.068.107.998.108.100.37%4,161
Oct 9, 20248.008.268.008.078.070.75%63,504
Oct 8, 20248.308.308.008.018.01-3.49%11,219
Oct 7, 20248.168.468.158.308.30-2.35%11,031
Oct 4, 20248.008.508.008.508.504.36%13,008
Oct 3, 20248.048.207.958.158.151.31%27,123
Oct 2, 20248.308.317.968.048.04-3.13%17,873
Oct 1, 20248.669.058.308.308.30-5.05%28,666
Sep 30, 20248.638.958.508.748.741.29%46,820
Sep 27, 20249.239.258.598.638.63-7.40%31,974
Sep 26, 20249.459.599.079.329.32-3.27%40,254
Sep 25, 20249.8110.009.509.649.64-0.77%21,554
Sep 24, 20249.9210.329.509.719.71-2.12%24,304
Sep 23, 20249.5510.509.539.929.924.42%39,373
Sep 20, 20249.7011.079.509.509.50-1.86%14,956
Sep 19, 20249.759.989.639.689.68-0.72%19,891
Sep 18, 202410.1510.259.759.759.75-5.71%32,670
Sep 17, 202410.7510.7510.1710.3410.34-3.81%17,150
Sep 16, 202411.7011.7010.7410.7510.75-2.36%30,679
Sep 13, 202410.7511.6510.7511.0111.012.51%39,804
Sep 12, 202410.8511.0010.4910.7410.74-1.01%10,577
Sep 11, 202412.0412.1910.3510.8510.85-10.92%74,013
Sep 10, 202410.3012.5010.2312.1812.1818.25%161,115
Sep 9, 20249.3810.359.3810.3010.309.81%54,526
Sep 6, 20249.059.608.999.389.384.80%69,051
Sep 5, 20248.679.278.368.958.952.64%46,274
Sep 4, 20248.568.998.298.728.721.93%74,711
Sep 3, 20248.529.058.218.568.560.65%51,693
Aug 30, 20248.638.838.368.508.50-1.39%21,440
Aug 29, 20248.549.098.188.628.623.11%91,514
Aug 28, 20247.498.557.348.368.3610.58%121,628
Aug 27, 20248.038.357.547.567.56-10.32%115,215
Aug 26, 20249.379.558.348.438.43-6.54%664,833
Aug 23, 20249.509.638.709.029.02-5.35%114,736
Aug 22, 202410.0110.218.819.539.53-12.81%221,113
Aug 21, 20248.2711.247.9710.9310.9325.06%373,068
Aug 20, 20247.119.246.808.748.748.87%229,345
Aug 19, 20248.388.887.558.038.0310.69%931,592
Aug 16, 20249.299.507.077.257.25-22.63%95,183
Aug 15, 20249.609.609.129.389.38-2.34%35,441
Aug 14, 20249.2510.619.039.609.604.65%58,595
Aug 13, 20249.759.799.059.179.17-6.11%32,528
Aug 12, 202410.0310.679.759.779.77-6.61%34,308
Aug 9, 202411.2811.2810.1510.4610.46-7.82%58,683
Aug 8, 202413.2513.6010.9411.3511.35-18.64%129,993
Aug 7, 202411.9214.0011.5513.9513.9517.89%215,689
Aug 6, 202412.0513.2411.1311.8311.832.90%156,437
Aug 5, 202412.8815.3411.2811.5011.50-27.97%360,091
Aug 2, 202415.9619.1514.3015.9715.97-15.97%1,122,675
Aug 1, 202414.2220.2812.5819.0019.0097.85%14,254,832
Jul 31, 20249.239.809.239.609.60-0.74%6,804
Jul 30, 20249.9010.089.659.689.68-1.41%6,390
Jul 29, 20249.769.959.509.819.81-1.08%10,026
Jul 26, 20249.4210.639.359.929.924.42%28,265
Jul 25, 20248.839.578.759.509.508.57%16,191
Jul 24, 20248.938.998.638.758.75-1.57%8,505
Jul 23, 20249.489.508.508.898.89-6.86%31,249
Jul 22, 20249.259.638.789.559.555.09%45,955
Jul 19, 20249.259.429.039.089.08-1.96%2,778
Jul 18, 20249.689.759.259.279.27-4.97%3,690
Jul 17, 202410.0010.069.509.759.75-3.59%6,861
Jul 16, 202410.0210.4610.0110.1110.110.95%9,238
Jul 15, 20249.7110.179.5510.0210.023.01%9,242
Jul 12, 20249.629.759.379.739.731.06%5,935
Jul 11, 20249.059.819.059.629.625.71%18,877
Jul 10, 20249.009.258.959.109.102.40%6,168
Jul 9, 20248.759.008.758.898.890.65%6,230
Jul 8, 20248.999.038.758.838.83-1.80%6,321
Jul 5, 20249.069.198.869.009.00-0.77%3,658
Jul 3, 20249.019.178.889.079.070.17%9,479
Jul 2, 20249.259.358.889.059.05-0.36%5,819