RedHill Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.40	0.41	0.38	0.39	0.39	-6.91%	109,221
Oct 29, 2026	0.44	0.44	0.39	0.42	0.42	-2.66%	85,731
Oct 28, 2026	0.45	0.45	0.42	0.43	0.43	-4.49%	14,380
Oct 27, 2026	0.41	0.45	0.41	0.45	0.45	7.74%	109,489
Oct 26, 2026	0.42	0.44	0.39	0.42	0.42	-1.72%	116,227
Oct 23, 2026	0.41	0.45	0.41	0.42	0.42	0.26%	108,144
Oct 22, 2026	0.46	0.47	0.41	0.42	0.42	-7.23%	240,462
Oct 21, 2026	0.47	0.49	0.46	0.46	0.46	-10.31%	147,236
Oct 20, 2026	0.48	0.52	0.46	0.51	0.51	1.22%	125,273
Oct 19, 2026	0.50	0.51	0.49	0.50	0.50	4.39%	332,382
Oct 16, 2026	0.50	0.52	0.48	0.48	0.48	-3.81%	84,858
Oct 15, 2026	0.49	0.51	0.48	0.50	0.50	2.65%	59,434
Oct 14, 2026	0.51	0.51	0.48	0.49	0.49	-5.59%	85,262
Oct 13, 2026	0.51	0.53	0.50	0.52	0.52	-3.46%	82,137
Oct 12, 2026	0.54	0.56	0.51	0.53	0.53	-1.03%	70,010
Oct 9, 2026	0.55	0.59	0.52	0.54	0.54	-6.75%	380,259
Oct 8, 2026	0.50	0.69	0.44	0.58	0.58	21.94%	15,754,281
Oct 7, 2026	0.47	0.50	0.47	0.47	0.47	-2.07%	36,149
Oct 6, 2026	0.50	0.50	0.48	0.48	0.48	-1.79%	58,893
Oct 5, 2026	0.50	0.51	0.49	0.49	0.49	-1.44%	91,874
Oct 2, 2026	0.52	0.52	0.49	0.50	0.50	4.17%	131,226
Oct 1, 2026	0.47	0.49	0.46	0.48	0.48	-	564,379
Sep 30, 2026	0.48	0.50	0.48	0.48	0.48	-0.27%	220,760
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