RedHill Biopharma (RDHL) Historical Prices

Time Period

Events

Rows:

RDHL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.40	0.41	0.38	0.39	0.39	-6.97%	109,144	0.05
Oct 29, 2026	0.44	0.44	0.39	0.42	0.42	-2.80%	84,975	0.04
Oct 28, 2026	0.45	0.45	0.42	0.43	0.43	-4.46%	14,378	0.01
Oct 27, 2026	0.41	0.45	0.41	0.45	0.45	+7.95%	109,088	0.05
Oct 26, 2026	0.42	0.44	0.39	0.42	0.42	-1.89%	116,227	0.06
Oct 23, 2026	0.41	0.45	0.41	0.42	0.42	+0.24%	108,011	0.05
Oct 22, 2026	0.46	0.47	0.41	0.42	0.42	-7.25%	236,550	0.11
Oct 21, 2026	0.47	0.49	0.45	0.46	0.46	-10.26%	147,236	0.07
Oct 20, 2026	0.48	0.52	0.46	0.51	0.51	+1.20%	125,273	0.06
Oct 19, 2026	0.50	0.51	0.49	0.50	0.50	+4.38%	328,310	0.16
Oct 16, 2026	0.50	0.52	0.48	0.48	0.48	-3.81%	84,836	0.04
Oct 15, 2026	0.49	0.51	0.48	0.50	0.50	+2.67%	59,434	0.03
Oct 14, 2026	0.51	0.51	0.48	0.49	0.49	-5.63%	85,262	0.04
Oct 13, 2026	0.51	0.53	0.50	0.52	0.52	-3.38%	82,137	0.04
Oct 12, 2026	0.54	0.56	0.51	0.53	0.53	-1.11%	70,010	0.03
Oct 09, 2026	0.55	0.59	0.52	0.54	0.54	-6.75%	380,259	0.18
Oct 08, 2026	0.50	0.69	0.44	0.58	0.58	+21.94%	15,754,280	8.58
Oct 07, 2026	0.47	0.50	0.47	0.47	0.47	-2.07%	36,149	0.02
Oct 06, 2026	0.50	0.50	0.48	0.48	0.48	-1.63%	58,893	0.03
Oct 05, 2026	0.50	0.51	0.49	0.49	0.49	-1.60%	87,803	0.05
Oct 02, 2026	0.52	0.52	0.49	0.50	0.50	+4.17%	131,226	0.07
Oct 01, 2026	0.47	0.49	0.46	0.48	0.48	+0.00%	552,042	0.30
Sep 30, 2026	0.48	0.50	0.48	0.48	0.48	-0.21%	220,760	0.12
Sep 29, 2026	0.49	0.50	0.48	0.48	0.48	-4.75%	92,591	0.05
Sep 28, 2026	0.50	0.52	0.49	0.51	0.51	+1.00%	91,581	0.05
Sep 25, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	102,863	0.06
Sep 24, 2026	0.54	0.56	0.52	0.52	0.52	-4.24%	90,703	0.05
Sep 23, 2026	0.53	0.55	0.52	0.54	0.54	+0.37%	80,294	0.04
Sep 22, 2026	0.55	0.57	0.52	0.54	0.54	-1.46%	204,317	0.11
Sep 21, 2026	0.56	0.57	0.54	0.55	0.55	-3.35%	78,284	0.04
Sep 18, 2026	0.58	0.59	0.56	0.57	0.57	-4.05%	84,986	0.05
Sep 17, 2026	0.57	0.60	0.57	0.59	0.59	+7.64%	222,629	0.12
Sep 16, 2026	0.57	0.58	0.54	0.55	0.55	-4.35%	222,417	0.12
Sep 15, 2026	0.60	0.60	0.56	0.58	0.58	-6.20%	252,918	0.14
Sep 14, 2026	0.62	0.62	0.59	0.61	0.61	-4.81%	208,612	0.11
Sep 11, 2026	0.66	0.68	0.62	0.64	0.64	-1.38%	265,854	0.15
Sep 10, 2026	0.70	0.70	0.65	0.65	0.65	-6.18%	153,030	0.08
Sep 09, 2026	0.65	0.71	0.65	0.70	0.70	+7.08%	231,757	0.13
Sep 08, 2026	0.72	0.73	0.65	0.65	0.65	-10.22%	407,026	0.22
Sep 07, 2026	0.74	0.77	0.70	0.72	0.72	+0.00%	0	0.00
Sep 04, 2026	0.74	0.77	0.70	0.72	0.72	+1.69%	581,419	0.30
Sep 03, 2026	0.74	0.78	0.70	0.71	0.71	-3.91%	442,773	0.23
Sep 02, 2026	0.84	0.88	0.72	0.74	0.74	-14.83%	1,439,476	0.76
Sep 01, 2026	0.88	0.90	0.78	0.87	0.87	-3.33%	3,718,863	2.02
Aug 31, 2026	1.36	1.60	0.90	0.90	0.90	+36.16%	104,018,898	550.32
Aug 28, 2026	0.64	0.70	0.62	0.66	0.66	+4.92%	42,431	0.22
Aug 27, 2026	0.60	0.63	0.59	0.63	0.63	+2.44%	37,883	0.20
Aug 26, 2026	0.61	0.63	0.60	0.62	0.62	+1.65%	16,635	0.09
Aug 25, 2026	0.61	0.61	0.60	0.61	0.61	+0.00%	4,996	0.03
Aug 24, 2026	0.64	0.64	0.60	0.61	0.61	-3.97%	11,940	0.06

Rows:

RedHill Biopharma historical prices

RedHill Biopharma (RDHL) Historical Prices

Become an Expert with TipRanks Premium