RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL · Real-Time Price · USD
1.200
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
RedHill Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 59,116 |
| Dec 4, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 41,402 |
| Dec 3, 2025 | 1.16 | 1.20 | 1.14 | 1.17 | 1.17 | -1.68% | 25,201 |
| Dec 2, 2025 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -4.03% | 88,193 |
| Dec 1, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 120,762 |
| Nov 28, 2025 | 1.08 | 1.25 | 1.07 | 1.20 | 1.20 | 10.09% | 121,145 |
| Nov 26, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 69,167 |
| Nov 25, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 7.77% | 82,717 |
| Nov 24, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.74% | 138,567 |
| Nov 21, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 78,274 |
| Nov 20, 2025 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | - | 137,507 |
| Nov 19, 2025 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | -1.89% | 35,760 |
| Nov 18, 2025 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | 1.92% | 50,713 |
| Nov 17, 2025 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 65,374 |
| Nov 14, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | - | 65,451 |
| Nov 13, 2025 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | - | 90,680 |
| Nov 12, 2025 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | 4.90% | 100,102 |
| Nov 11, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 202,312 |
| Nov 10, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -6.14% | 257,194 |
| Nov 7, 2025 | 1.09 | 1.16 | 1.07 | 1.14 | 1.14 | -1.72% | 184,830 |
| Nov 6, 2025 | 1.09 | 1.26 | 1.04 | 1.16 | 1.16 | 4.50% | 594,180 |
| Nov 5, 2025 | 1.29 | 1.39 | 1.04 | 1.11 | 1.11 | 2.78% | 27,013,419 |
| Nov 4, 2025 | 1.24 | 1.60 | 1.07 | 1.08 | 1.08 | -14.96% | 1,130,495 |
| Nov 3, 2025 | 1.31 | 1.35 | 1.25 | 1.27 | 1.27 | -2.31% | 66,068 |
| Oct 31, 2025 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 96,039 |
| Oct 30, 2025 | 1.50 | 1.54 | 1.35 | 1.35 | 1.35 | -7.53% | 100,193 |
| Oct 29, 2025 | 1.54 | 1.55 | 1.43 | 1.46 | 1.46 | -4.58% | 80,352 |
| Oct 28, 2025 | 1.57 | 1.58 | 1.50 | 1.53 | 1.53 | -2.55% | 119,413 |
| Oct 27, 2025 | 1.67 | 1.67 | 1.56 | 1.57 | 1.57 | -4.27% | 89,524 |
| Oct 24, 2025 | 1.70 | 1.75 | 1.64 | 1.64 | 1.64 | -5.20% | 124,497 |
| Oct 23, 2025 | 1.66 | 1.82 | 1.66 | 1.73 | 1.73 | -0.57% | 119,632 |
| Oct 22, 2025 | 1.67 | 1.90 | 1.66 | 1.74 | 1.74 | -3.33% | 354,925 |
| Oct 21, 2025 | 1.75 | 1.89 | 1.64 | 1.80 | 1.80 | 4.05% | 558,869 |
| Oct 20, 2025 | 2.02 | 2.14 | 1.68 | 1.73 | 1.73 | 15.33% | 24,986,430 |
| Oct 17, 2025 | 1.57 | 1.58 | 1.50 | 1.50 | 1.50 | -4.46% | 55,750 |
| Oct 16, 2025 | 1.61 | 1.64 | 1.55 | 1.57 | 1.57 | -1.26% | 38,316 |
| Oct 15, 2025 | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | -1.24% | 42,586 |
| Oct 14, 2025 | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | -1.23% | 63,256 |
| Oct 13, 2025 | 1.70 | 1.74 | 1.59 | 1.63 | 1.63 | -4.12% | 119,818 |
| Oct 10, 2025 | 1.85 | 1.90 | 1.69 | 1.70 | 1.70 | -7.10% | 71,258 |
| Oct 9, 2025 | 1.85 | 1.97 | 1.82 | 1.83 | 1.83 | 0.55% | 156,768 |
| Oct 8, 2025 | 1.92 | 1.92 | 1.81 | 1.82 | 1.82 | -3.19% | 80,876 |
| Oct 7, 2025 | 2.01 | 2.12 | 1.85 | 1.88 | 1.88 | -5.53% | 108,530 |
| Oct 6, 2025 | 2.16 | 2.16 | 1.98 | 1.99 | 1.99 | 4.74% | 308,897 |
| Oct 3, 2025 | 2.19 | 2.26 | 1.89 | 1.90 | 1.90 | -14.41% | 228,446 |
| Oct 2, 2025 | 2.50 | 2.60 | 2.13 | 2.22 | 2.22 | -11.90% | 218,234 |
| Oct 1, 2025 | 2.23 | 2.61 | 2.19 | 2.52 | 2.52 | 16.13% | 719,373 |
| Sep 30, 2025 | 2.34 | 2.34 | 2.06 | 2.17 | 2.17 | -7.26% | 666,641 |
| Sep 29, 2025 | 2.58 | 2.79 | 2.01 | 2.34 | 2.34 | 27.17% | 55,783,967 |
| Sep 26, 2025 | 1.66 | 1.85 | 1.66 | 1.84 | 1.84 | 11.52% | 150,811 |