RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL
· Real-Time Price · USD
1.51
0.09 (6.34%)
At close: Sep 10, 2025, 3:58 PM
1.51
0.07%
After-hours: Sep 10, 2025, 07:39 PM EDT
RDHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -1.39% | 23,680 |
| Sep 8, 2025 | 1.45 | 1.46 | 1.37 | 1.44 | 1.44 | 0.70% | 59,171 |
| Sep 5, 2025 | 1.23 | 1.49 | 1.23 | 1.43 | 1.43 | 16.26% | 126,100 |
| Sep 4, 2025 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 27,746 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 25,321 |
| Sep 2, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 21,100 |
| Aug 29, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 17,752 |
| Aug 28, 2025 | 1.36 | 1.36 | 1.29 | 1.32 | 1.32 | -0.75% | 18,413 |
| Aug 27, 2025 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 26,327 |
| Aug 26, 2025 | 1.36 | 1.40 | 1.32 | 1.36 | 1.36 | -0.73% | 38,800 |
| Aug 25, 2025 | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | 4.58% | 32,400 |
| Aug 22, 2025 | 1.29 | 1.36 | 1.27 | 1.31 | 1.31 | 0.77% | 32,553 |
| Aug 21, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -2.99% | 30,254 |
| Aug 20, 2025 | 1.43 | 1.43 | 1.31 | 1.34 | 1.34 | -7.59% | 75,555 |
| Aug 19, 2025 | 1.37 | 1.48 | 1.36 | 1.45 | 1.45 | 0.69% | 68,441 |
| Aug 18, 2025 | 1.41 | 1.44 | 1.31 | 1.44 | 1.44 | 5.88% | 934,326 |
| Aug 15, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -3.55% | 27,088 |
| Aug 14, 2025 | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | 1.44% | 47,432 |
| Aug 13, 2025 | 1.28 | 1.40 | 1.28 | 1.39 | 1.39 | 4.51% | 78,660 |
| Aug 12, 2025 | 1.25 | 1.37 | 1.22 | 1.33 | 1.33 | 4.72% | 117,390 |