RedHill Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.88	0.89	0.81	0.81	0.81	-2.13%	39,900
Jul 1, 2026	0.85	0.90	0.81	0.83	0.83	-1.79%	50,882
Jun 30, 2026	0.86	0.92	0.83	0.85	0.85	-1.76%	48,040
Jun 29, 2026	0.90	0.93	0.86	0.86	0.86	-2.11%	101,654
Jun 26, 2026	0.86	0.94	0.86	0.88	0.88	2.15%	72,908
Jun 25, 2026	0.87	0.88	0.86	0.86	0.86	-5.38%	30,303
Jun 24, 2026	0.90	0.93	0.86	0.91	0.91	-1.84%	28,915
Jun 23, 2026	0.84	0.94	0.83	0.93	0.93	10.24%	125,892
Jun 22, 2026	0.83	0.87	0.81	0.84	0.84	3.22%	155,091
Jun 18, 2026	0.79	0.87	0.78	0.81	0.81	3.67%	677,845
Jun 17, 2026	0.80	0.80	0.78	0.79	0.79	-0.76%	56,595
Jun 16, 2026	0.80	0.84	0.78	0.79	0.79	-4.70%	144,540
Jun 15, 2026	0.83	0.84	0.79	0.83	0.83	2.47%	1,118,321
Jun 12, 2026	0.90	0.90	0.78	0.81	0.81	-12.05%	190,399
Jun 11, 2026	0.89	0.93	0.88	0.92	0.92	4.66%	322,333
Jun 10, 2026	0.80	0.93	0.80	0.88	0.88	9.99%	316,525
Jun 9, 2026	0.90	0.91	0.80	0.80	0.80	-21.56%	5,937,633
Jun 8, 2026	1.03	1.03	0.95	1.02	1.02	-0.97%	150,665
Jun 5, 2026	0.93	1.06	0.93	1.03	1.03	3.00%	63,099
Jun 4, 2026	0.99	1.02	0.92	1.00	1.00	-	114,586
Jun 3, 2026	1.00	1.06	0.95	1.00	1.00	-0.99%	169,076
Jun 2, 2026	1.02	1.03	0.98	1.01	1.01	1.00%	172,717
Jun 1, 2026	0.99	1.02	0.98	1.00	1.00	-	24,942
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