RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL
· Real-Time Price · USD
1.37
-0.02 (-1.44%)
At close: Aug 15, 2025, 3:59 PM
1.39
1.36%
After-hours: Aug 15, 2025, 06:45 PM EDT
RDHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -3.55% | 26,873 |
| 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 |
| Aug 11, 2025 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 9.48% | 56,732 |
| Aug 8, 2025 | 1.17 | 1.18 | 1.06 | 1.16 | 1.16 | -0.85% | 114,109 |
| Aug 7, 2025 | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 56,400 |
| Aug 6, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | 0.00% | 61,400 |
| Aug 5, 2025 | 1.22 | 1.29 | 1.21 | 1.23 | 1.23 | 1.65% | 144,334 |
| Aug 4, 2025 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 95,478 |
| Aug 1, 2025 | 1.31 | 1.31 | 1.18 | 1.20 | 1.20 | -8.40% | 173,137 |
| Jul 31, 2025 | 1.51 | 1.51 | 1.30 | 1.31 | 1.31 | -11.49% | 217,831 |
| Jul 30, 2025 | 1.48 | 1.54 | 1.43 | 1.48 | 1.48 | 0.00% | 201,894 |
| Jul 29, 2025 | 1.70 | 1.72 | 1.47 | 1.48 | 1.48 | -9.20% | 144,200 |
| Jul 28, 2025 | 1.77 | 1.81 | 1.62 | 1.63 | 1.63 | -4.68% | 173,000 |
| Jul 25, 2025 | 1.87 | 1.87 | 1.71 | 1.71 | 1.71 | -6.56% | 231,906 |
| Jul 24, 2025 | 2.00 | 2.00 | 1.81 | 1.83 | 1.83 | -9.41% | 268,414 |
| Jul 23, 2025 | 2.23 | 2.27 | 1.95 | 2.02 | 2.02 | -6.91% | 339,528 |
| Jul 22, 2025 | 2.36 | 2.45 | 2.12 | 2.17 | 2.17 | -7.66% | 621,630 |
| Jul 21, 2025 | 2.33 | 3.31 | 2.01 | 2.35 | 2.35 | 26.34% | 25,200,136 |