RedHill Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.92	1.00	0.91	0.98	0.98	4.80%	58,454
May 21, 2026	0.91	0.95	0.90	0.94	0.94	1.74%	18,424
May 20, 2026	0.91	0.93	0.90	0.92	0.92	-0.98%	58,605
May 19, 2026	0.95	0.95	0.90	0.93	0.93	-0.58%	48,884
May 18, 2026	1.04	1.07	0.90	0.93	0.93	-9.37%	935,407
May 15, 2026	1.00	1.03	0.98	1.03	1.03	0.98%	100,627
May 14, 2026	1.01	1.02	0.99	1.02	1.02	3.03%	10,749
May 13, 2026	1.00	1.04	0.96	0.99	0.99	-2.94%	55,760
May 12, 2026	1.00	1.02	0.97	1.02	1.02	-0.97%	17,019
May 11, 2026	0.95	1.03	0.95	1.03	1.03	1.98%	24,788
May 8, 2026	1.01	1.02	0.96	1.01	1.01	-	20,020
May 7, 2026	1.01	1.04	0.98	1.01	1.01	-0.98%	77,341
May 6, 2026	1.02	1.05	1.01	1.02	1.02	-	23,307
May 5, 2026	1.02	1.04	0.93	1.02	1.02	-1.92%	278,986
May 4, 2026	1.09	1.09	1.04	1.04	1.04	-4.15%	41,308
May 1, 2026	1.10	1.10	1.06	1.09	1.09	-0.46%	17,939
Apr 30, 2026	1.06	1.10	1.05	1.09	1.09	4.81%	32,110
Apr 29, 2026	1.01	1.04	1.01	1.04	1.04	-	28,946
Apr 28, 2026	1.03	1.07	1.01	1.04	1.04	0.97%	74,317
Apr 27, 2026	1.02	1.05	1.01	1.03	1.03	0.49%	36,439
Apr 24, 2026	1.03	1.07	1.01	1.03	1.03	-0.49%	82,291
Apr 23, 2026	0.82	1.06	0.82	1.03	1.03	21.66%	268,610
Apr 22, 2026	0.82	0.86	0.82	0.85	0.85	5.82%	58,162
Apr 21, 2026	0.82	0.82	0.79	0.80	0.80	1.20%	32,718
Apr 20, 2026	0.82	0.82	0.78	0.79	0.79	-1.45%	10,649
Apr 17, 2026	0.84	0.84	0.78	0.80	0.80	2.24%	56,099
Apr 16, 2026	0.84	0.85	0.78	0.78	0.78	-3.51%	12,822
Apr 15, 2026	0.81	0.84	0.81	0.81	0.81	0.37%	15,740
Apr 14, 2026	0.85	0.85	0.80	0.81	0.81	-0.37%	22,195
Apr 13, 2026	0.81	0.83	0.78	0.81	0.81	-1.47%	47,115
Apr 10, 2026	0.88	0.88	0.81	0.83	0.83	-0.72%	26,186
Apr 9, 2026	0.85	0.86	0.81	0.83	0.83	3.90%	10,929
Apr 8, 2026	0.81	0.81	0.80	0.80	0.80	-0.01%	25,391
Apr 7, 2026	0.81	0.82	0.80	0.80	0.80	-3.51%	10,723
Apr 6, 2026	0.84	0.86	0.80	0.83	0.83	3.72%	29,858
Apr 2, 2026	0.81	0.82	0.79	0.80	0.80	-1.68%	12,910
Apr 1, 2026	0.75	0.84	0.75	0.81	0.81	9.11%	25,410
Mar 31, 2026	0.76	0.76	0.71	0.75	0.75	0.07%	25,995
Mar 30, 2026	0.79	0.79	0.71	0.74	0.74	-0.71%	51,295
Mar 27, 2026	0.83	0.83	0.75	0.75	0.75	-3.98%	28,646
Mar 26, 2026	0.83	0.87	0.78	0.78	0.78	-12.23%	31,182
Mar 25, 2026	0.87	0.89	0.84	0.89	0.89	-	19,334
Mar 24, 2026	0.89	0.89	0.87	0.89	0.89	1.71%	7,608
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%	9,150
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%	27,208
Mar 16, 2026	0.84	0.85	0.84	0.85	0.85	-1.98%	8,517
Mar 13, 2026	0.87	0.90	0.87	0.87	0.87	-1.14%	8,941