RedHill Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.88	0.90	0.78	0.87	0.87	-3.33%	3,654,097
Aug 31, 2026	1.36	1.60	0.90	0.90	0.90	36.16%	102,166,131
Aug 28, 2026	0.64	0.70	0.62	0.66	0.66	4.92%	41,131
Aug 27, 2026	0.60	0.63	0.59	0.63	0.63	2.39%	30,218
Aug 26, 2026	0.61	0.63	0.60	0.62	0.62	1.69%	16,487
Aug 25, 2026	0.61	0.61	0.60	0.61	0.61	-0.02%	4,996
Aug 24, 2026	0.64	0.64	0.60	0.61	0.61	-3.94%	9,835
Aug 21, 2026	0.61	0.65	0.60	0.63	0.63	0.79%	19,416
Aug 20, 2026	0.62	0.65	0.62	0.63	0.63	-0.47%	15,286
Aug 19, 2026	0.58	0.63	0.58	0.63	0.63	5.92%	25,192
Aug 18, 2026	0.58	0.60	0.57	0.59	0.59	1.35%	37,977
Aug 17, 2026	0.60	0.61	0.58	0.59	0.59	-2.48%	31,798
Aug 14, 2026	0.59	0.60	0.58	0.60	0.60	0.82%	8,258
Aug 13, 2026	0.58	0.63	0.58	0.60	0.60	0.85%	24,839
Aug 12, 2026	0.61	0.62	0.58	0.59	0.59	-1.67%	21,104
Aug 11, 2026	0.62	0.64	0.59	0.60	0.60	3.27%	11,531
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%	54,345
Aug 6, 2026	0.68	0.68	0.58	0.58	0.58	-13.28%	58,158
Aug 5, 2026	0.63	0.68	0.63	0.67	0.67	3.41%	20,649
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
Jul 31, 2026	0.69	0.69	0.64	0.65	0.65	3.06%	12,370
Jul 30, 2026	0.68	0.71	0.63	0.63	0.63	-7.63%	64,988
Jul 29, 2026	0.70	0.72	0.66	0.68	0.68	-6.47%	95,902
Jul 28, 2026	0.72	0.73	0.65	0.73	0.73	4.29%	123,270
Jul 27, 2026	0.65	0.71	0.65	0.70	0.70	10.53%	27,740
Jul 24, 2026	0.69	0.70	0.63	0.63	0.63	-5.22%	20,220
Jul 23, 2026	0.69	0.71	0.66	0.67	0.67	-2.47%	4,483
Jul 22, 2026	0.71	0.72	0.69	0.69	0.69	-0.71%	26,858
Jul 21, 2026	0.72	0.73	0.69	0.69	0.69	-1.43%	46,993
Jul 20, 2026	0.73	0.75	0.70	0.70	0.70	-0.71%	54,642
Jul 17, 2026	0.73	0.78	0.71	0.71	0.71	-3.56%	70,024
Jul 16, 2026	0.74	0.76	0.73	0.73	0.73	-1.63%	12,090
Jul 15, 2026	0.74	0.79	0.74	0.74	0.74	0.55%	268,965
Jul 14, 2026	0.72	0.75	0.72	0.74	0.74	6.64%	75,056
Jul 13, 2026	0.71	0.72	0.64	0.69	0.69	-0.29%	154,155
Jul 10, 2026	0.70	0.76	0.69	0.70	0.70	-0.93%	38,212
Jul 9, 2026	0.72	0.75	0.69	0.70	0.70	-1.20%	55,612
Jul 8, 2026	0.75	0.75	0.69	0.71	0.71	-3.51%	59,375
Jul 7, 2026	0.78	0.82	0.74	0.74	0.74	-6.86%	94,948
Jul 6, 2026	0.84	0.88	0.78	0.79	0.79	-2.73%	72,534
Jul 2, 2026	0.88	0.89	0.81	0.81	0.81	-2.13%	41,699
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%	48,043
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%	30,511
Jun 24, 2026	0.90	0.93	0.86	0.91	0.91	-1.84%	28,946
Jun 23, 2026	0.84	0.94	0.83	0.93	0.93	10.24%	126,483