RedHill Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.90	0.90	0.84	0.87	0.87	-0.47%	11,862
Mar 20, 2026	0.86	0.88	0.85	0.88	0.88	-0.99%	6,538
Mar 19, 2026	0.88	0.89	0.85	0.89	0.89	5.10%	9,072
Mar 18, 2026	0.89	0.89	0.83	0.84	0.84	-3.46%	12,306
Mar 17, 2026	0.86	0.88	0.84	0.88	0.88	2.60%	25,017
Mar 16, 2026	0.84	0.85	0.84	0.85	0.85	-1.98%	8,384
Mar 13, 2026	0.87	0.90	0.87	0.87	0.87	-1.14%	8,915
Mar 12, 2026	0.84	0.92	0.80	0.88	0.88	0.15%	81,471
Mar 11, 2026	0.88	0.89	0.86	0.88	0.88	-2.37%	42,874
Mar 10, 2026	0.94	0.94	0.88	0.90	0.90	-2.61%	36,096
Mar 9, 2026	0.92	0.95	0.90	0.92	0.92	0.45%	8,163
Mar 6, 2026	0.94	0.95	0.91	0.92	0.92	-2.70%	14,517
Mar 5, 2026	0.96	0.97	0.91	0.95	0.95	0.59%	29,091
Mar 4, 2026	0.95	0.95	0.90	0.94	0.94	-1.05%	10,609
Mar 3, 2026	0.92	0.95	0.88	0.95	0.95	2.16%	50,032
Mar 2, 2026	0.97	0.97	0.91	0.93	0.93	-4.13%	57,174
Feb 27, 2026	0.98	0.99	0.93	0.97	0.97	-1.02%	18,267
Feb 26, 2026	0.99	1.00	0.95	0.98	0.98	2.08%	21,630
Feb 25, 2026	1.00	1.07	0.95	0.96	0.96	-3.03%	358,278
Feb 24, 2026	0.98	1.02	0.98	0.99	0.99	3.13%	19,496
Feb 23, 2026	0.98	1.00	0.95	0.96	0.96	-2.34%	18,343
Feb 20, 2026	1.00	1.03	0.98	0.98	0.98	-4.56%	18,180
Feb 19, 2026	0.98	1.06	0.98	1.03	1.03	3.52%	16,058
Feb 18, 2026	1.06	1.06	1.00	1.00	1.00	-2.45%	7,425
Feb 17, 2026	1.02	1.04	0.98	1.02	1.02	2.00%	31,022
Feb 13, 2026	1.02	1.07	0.98	1.00	1.00	1.50%	30,737
Feb 12, 2026	1.01	1.02	0.96	0.99	0.99	2.63%	8,202
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