RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL · Real-Time Price · USD
0.9500
+0.0201 (2.16%)
Mar 3, 2026, 4:00 PM EST - Market closed
RedHill Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |