RedHill Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	1.10	1.10	1.06	1.09	1.09	-0.46%	17,760
Apr 30, 2026	1.06	1.10	1.05	1.09	1.09	4.81%	32,089
Apr 29, 2026	1.01	1.04	1.01	1.04	1.04	-	28,941
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%	78,563
Apr 23, 2026	0.82	1.06	0.82	1.03	1.03	21.66%	267,331
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%	56,098
Apr 16, 2026	0.84	0.85	0.78	0.78	0.78	-3.51%	12,249
Apr 15, 2026	0.81	0.84	0.81	0.81	0.81	0.37%	15,739
Apr 14, 2026	0.85	0.85	0.80	0.81	0.81	-0.37%	17,394
Apr 13, 2026	0.81	0.83	0.78	0.81	0.81	-1.47%	47,114
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%	10,683
Apr 6, 2026	0.84	0.86	0.80	0.83	0.83	3.72%	29,777
Apr 2, 2026	0.81	0.82	0.79	0.80	0.80	-1.68%	12,909
Apr 1, 2026	0.75	0.84	0.75	0.81	0.81	9.11%	25,131
Mar 31, 2026	0.76	0.76	0.71	0.75	0.75	0.07%	25,992
Mar 30, 2026	0.79	0.79	0.71	0.74	0.74	-0.71%	50,585
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%	31,179
Mar 25, 2026	0.87	0.89	0.84	0.89	0.89	-	18,834
Mar 24, 2026	0.89	0.89	0.87	0.89	0.89	1.71%	7,607
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