RedHill Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.90	0.90	0.78	0.81	0.81	-12.05%	176,382
Jun 11, 2026	0.89	0.93	0.88	0.92	0.92	4.66%	270,321
Jun 10, 2026	0.80	0.93	0.80	0.88	0.88	9.99%	315,891
Jun 9, 2026	0.90	0.91	0.80	0.80	0.80	-21.56%	5,899,301
Jun 8, 2026	1.03	1.03	0.95	1.02	1.02	-0.97%	120,100
Jun 5, 2026	0.93	1.06	0.93	1.03	1.03	3.00%	62,068
Jun 4, 2026	0.99	1.02	0.92	1.00	1.00	-	114,577
Jun 3, 2026	1.00	1.06	0.95	1.00	1.00	-0.99%	169,025
Jun 2, 2026	1.02	1.03	0.98	1.01	1.01	1.00%	172,679
Jun 1, 2026	0.99	1.02	0.98	1.00	1.00	-	24,889
May 29, 2026	1.00	1.02	0.96	1.00	1.00	-	32,938
May 28, 2026	1.03	1.03	0.97	1.00	1.00	-0.99%	29,051
May 27, 2026	1.02	1.09	0.99	1.01	1.01	-	119,291
May 26, 2026	0.97	1.02	0.96	1.01	1.01	3.08%	90,146
May 22, 2026	0.92	1.00	0.91	0.98	0.98	4.80%	58,922
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%	64,743
May 19, 2026	0.95	0.95	0.90	0.93	0.93	-0.58%	49,004
May 18, 2026	1.04	1.07	0.90	0.93	0.93	-9.37%	951,270
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