RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL · Real-Time Price · USD
1.840
+0.190 (11.52%)
At close: Sep 26, 2025, 4:00 PM EDT
1.870
+0.030 (1.61%)
After-hours: Sep 26, 2025, 7:37 PM EDT
RedHill Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.66 | 1.85 | 1.66 | 1.84 | 1.84 | 11.52% | 133,152 |
| Sep 25, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 50,771 |
| Sep 24, 2025 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | 3.09% | 16,202 |
| Sep 23, 2025 | 1.63 | 1.68 | 1.62 | 1.62 | 1.62 | -2.99% | 17,954 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 18,668 |
| Sep 19, 2025 | 1.72 | 1.72 | 1.63 | 1.69 | 1.69 | -0.59% | 27,841 |
| Sep 18, 2025 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | - | 36,771 |
| Sep 17, 2025 | 1.53 | 1.71 | 1.51 | 1.70 | 1.70 | 11.84% | 128,081 |
| Sep 16, 2025 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 18,111 |
| Sep 15, 2025 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 20,490 |
| Sep 12, 2025 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -5.63% | 27,903 |
| Sep 11, 2025 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | 5.96% | 113,123 |
| Sep 10, 2025 | 1.42 | 1.51 | 1.41 | 1.51 | 1.51 | 6.34% | 61,792 |
| Sep 9, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -1.39% | 23,892 |
| Sep 8, 2025 | 1.45 | 1.46 | 1.37 | 1.44 | 1.44 | 0.42% | 59,171 |
| Sep 5, 2025 | 1.23 | 1.49 | 1.23 | 1.43 | 1.43 | 16.59% | 126,055 |
| 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% | 25,220 |
| Sep 2, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 21,089 |
| Aug 29, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 16,283 |
| 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% | 38,753 |
| Aug 25, 2025 | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | 4.58% | 32,392 |
| Aug 22, 2025 | 1.29 | 1.36 | 1.28 | 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 |
| Aug 11, 2025 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 9.48% | 56,540 |
| 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% | 56,361 |
| Aug 6, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | - | 61,363 |
| Aug 5, 2025 | 1.22 | 1.29 | 1.21 | 1.23 | 1.23 | 2.07% | 144,334 |
| Aug 4, 2025 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 0.42% | 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 | -11.19% | 217,831 |
| Jul 30, 2025 | 1.48 | 1.54 | 1.43 | 1.48 | 1.48 | -0.34% | 201,894 |
| Jul 29, 2025 | 1.70 | 1.72 | 1.47 | 1.48 | 1.48 | -9.20% | 144,157 |
| Jul 28, 2025 | 1.77 | 1.81 | 1.62 | 1.63 | 1.63 | -4.68% | 172,988 |
| 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 |
| Jul 18, 2025 | 2.10 | 2.12 | 1.86 | 1.86 | 1.86 | -23.14% | 174,472 |