RedHill Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.54	0.56	0.53	0.54	0.54	0.30%	50,846
Oct 9, 2026	0.55	0.59	0.52	0.54	0.54	-6.75%	376,881
Oct 8, 2026	0.50	0.69	0.44	0.58	0.58	21.94%	15,471,300
Oct 7, 2026	0.47	0.50	0.47	0.47	0.47	-2.07%	34,806
Oct 6, 2026	0.50	0.50	0.48	0.48	0.48	-1.79%	56,860
Oct 5, 2026	0.50	0.51	0.49	0.49	0.49	-1.44%	87,758
Oct 2, 2026	0.52	0.52	0.49	0.50	0.50	4.17%	129,040
Oct 1, 2026	0.47	0.49	0.46	0.48	0.48	-	518,329
Sep 30, 2026	0.48	0.50	0.48	0.48	0.48	-0.27%	219,077
Sep 29, 2026	0.49	0.50	0.48	0.48	0.48	-4.79%	92,591
Sep 28, 2026	0.50	0.52	0.49	0.51	0.51	1.10%	91,581
Sep 25, 2026	0.53	0.53	0.50	0.50	0.50	-3.92%	102,863
Sep 24, 2026	0.54	0.56	0.52	0.52	0.52	-4.18%	90,703
Sep 23, 2026	0.53	0.55	0.52	0.54	0.54	0.39%	80,294
Sep 22, 2026	0.55	0.57	0.52	0.54	0.54	-1.62%	204,317
Sep 21, 2026	0.56	0.57	0.54	0.55	0.55	-3.24%	78,284
Sep 18, 2026	0.58	0.59	0.56	0.57	0.57	-4.13%	84,986
Sep 17, 2026	0.57	0.60	0.57	0.59	0.59	7.78%	230,827
Sep 16, 2026	0.57	0.58	0.54	0.55	0.55	-4.36%	222,417
Sep 15, 2026	0.60	0.60	0.56	0.58	0.58	-6.32%	252,918
Sep 14, 2026	0.62	0.62	0.59	0.61	0.61	-4.81%	208,612
Sep 11, 2026	0.66	0.68	0.62	0.64	0.64	-1.29%	265,854
Sep 10, 2026	0.70	0.70	0.65	0.65	0.65	-6.19%	153,030
Sep 9, 2026	0.65	0.71	0.65	0.70	0.70	7.14%	231,757
Sep 8, 2026	0.72	0.73	0.65	0.65	0.65	-10.27%	407,026
Sep 4, 2026	0.74	0.77	0.70	0.72	0.72	1.63%	581,419
Sep 3, 2026	0.74	0.78	0.70	0.71	0.71	-3.81%	446,144
Sep 2, 2026	0.84	0.88	0.72	0.74	0.74	-14.83%	1,439,476
Sep 1, 2026	0.88	0.90	0.78	0.87	0.87	-3.33%	3,825,614
Aug 31, 2026	1.36	1.60	0.90	0.90	0.90	36.16%	104,018,946
Aug 28, 2026	0.64	0.70	0.62	0.66	0.66	4.92%	42,434
Aug 27, 2026	0.60	0.63	0.59	0.63	0.63	2.39%	37,883
Aug 26, 2026	0.61	0.63	0.60	0.62	0.62	1.69%	16,635
Aug 25, 2026	0.61	0.61	0.60	0.61	0.61	-0.02%	4,997
Aug 24, 2026	0.64	0.64	0.60	0.61	0.61	-3.94%	11,940
Aug 21, 2026	0.61	0.65	0.60	0.63	0.63	0.79%	19,484
Aug 20, 2026	0.62	0.65	0.62	0.63	0.63	-0.47%	15,436
Aug 19, 2026	0.58	0.63	0.58	0.63	0.63	5.92%	25,491
Aug 18, 2026	0.58	0.60	0.57	0.59	0.59	1.35%	39,651
Aug 17, 2026	0.60	0.61	0.58	0.59	0.59	-2.48%	31,972
Aug 14, 2026	0.59	0.60	0.58	0.60	0.60	0.82%	8,509
Aug 13, 2026	0.58	0.63	0.58	0.60	0.60	0.85%	25,418
Aug 12, 2026	0.61	0.62	0.58	0.59	0.59	-1.67%	21,342
Aug 11, 2026	0.62	0.64	0.59	0.60	0.60	3.27%	11,534
Aug 10, 2026	0.60	0.65	0.58	0.58	0.58	-3.97%	47,834
Aug 7, 2026	0.65	0.65	0.58	0.61	0.61	4.13%	54,405
Aug 6, 2026	0.68	0.68	0.58	0.58	0.58	-13.28%	58,690
Aug 5, 2026	0.63	0.68	0.63	0.67	0.67	3.41%	22,737
Aug 4, 2026	0.67	0.70	0.63	0.65	0.65	-0.35%	18,412
Aug 3, 2026	0.65	0.66	0.65	0.65	0.65	0.03%	21,459