RedHill Biopharma Ltd. - RDHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	1.94	2.02	2.02	2.08	1.9	43,264
June 30, 2025	1.88	1.94	1.94	1.94	1.86	14,300
June 27, 2025	1.78	1.86	1.86	1.89	1.75	9,900
June 26, 2025	1.77	1.82	1.82	1.85	1.76	21,200
June 25, 2025	1.94	1.87	1.87	1.94	1.84	13,600
June 24, 2025	1.89	1.94	1.94	1.94	1.84	10,112
June 23, 2025	1.9	1.89	1.89	1.9	1.82	12,545
June 20, 2025	1.85	1.9	1.9	1.9	1.82	22,534
June 18, 2025	1.78	1.84	1.84	1.84	1.78	10,900
June 17, 2025	1.78	1.77	1.77	1.79	1.75	34,200
June 16, 2025	1.75	1.78	1.78	1.79	1.73	26,000
June 13, 2025	1.91	1.75	1.75	1.91	1.72	45,800
June 12, 2025	2	1.94	1.94	2	1.92	12,698
June 11, 2025	2.05	2	2	2.05	1.97	16,700
June 10, 2025	2.05	2.03	2.03	2.05	1.99	16,677
June 09, 2025	1.99	2.05	2.05	2.08	1.98	26,841
June 06, 2025	1.96	1.99	1.99	1.99	1.86	11,572
June 05, 2025	1.92	1.93	1.93	1.94	1.85	15,927
June 04, 2025	1.86	1.92	1.92	1.92	1.82	26,940
June 03, 2025	1.83	1.86	1.86	1.91	1.83	13,919
June 02, 2025	1.81	1.8	1.8	1.81	1.74	7,038
May 30, 2025	1.75	1.79	1.79	1.8	1.73	15,022
May 29, 2025	1.78	1.76	1.76	1.81	1.75	12,930
May 28, 2025	1.83	1.8	1.8	1.83	1.77	13,300
May 27, 2025	1.84	1.84	1.84	1.85	1.77	25,260
May 23, 2025	1.77	1.84	1.84	1.85	1.77	5,532
May 22, 2025	1.8	1.85	1.85	1.85	1.76	16,841
May 21, 2025	1.87	1.9	1.9	1.93	1.82	18,237
May 20, 2025	1.82	1.9	1.9	1.9	1.81	7,745
May 19, 2025	1.9	1.9	1.9	1.92	1.85	26,968
May 16, 2025	1.79	1.85	1.85	1.85	1.77	23,300
May 15, 2025	1.8	1.81	1.81	1.89	1.76	45,345
May 14, 2025	1.88	1.88	1.88	1.91	1.81	87,500
May 13, 2025	1.97	1.89	1.89	2.03	1.71	3.88M
May 12, 2025	2.02	2	2	2.05	1.93	23,800
May 09, 2025	1.99	2	2	2.03	1.94	8,100
May 08, 2025	1.89	1.98	1.98	2.03	1.85	39,856
May 07, 2025	1.93	1.91	1.91	1.94	1.91	13,300
May 06, 2025	2.18	1.93	1.93	2.18	1.76	73,719
May 05, 2025	2.14	2.1	2.1	2.15	2.06	24,429
May 02, 2025	2.15	2.07	2.07	2.17	2.05	21,700
May 01, 2025	2.15	2.15	2.15	2.21	2.1	17,739
April 30, 2025	2.18	2.21	2.21	2.21	2.08	20,086
April 29, 2025	2.17	2.23	2.23	2.3	2.16	40,932
April 28, 2025	2.36	2.17	2.17	2.4	2.1	105,900
April 25, 2025	2.32	2.41	2.41	2.42	2.29	35,662
April 24, 2025	2.27	2.32	2.32	2.37	2.23	59,870
April 23, 2025	2.48	2.24	2.24	2.48	2.22	85,200
April 22, 2025	2.18	2.31	2.31	2.44	2.18	234,500
April 21, 2025	2.01	2.17	2.17	2.25	1.96	173,200
April 17, 2025	1.93	2.26	2.26	2.49	1.9	1.32M
April 16, 2025	1.72	2.07	2.07	2.15	1.72	6.3M
April 15, 2025	2.3	2.13	2.13	2.3	2.13	18,354
April 14, 2025	2.49	2.27	2.27	2.49	2.2	18,535
April 11, 2025	2.7	2.41	2.41	2.7	2.29	33,459
April 10, 2025	2.81	2.78	2.78	3.3	2.7	140,200
April 09, 2025	2.49	2.7	2.7	2.7	2.38	26,516
April 08, 2025	2.27	2.34	2.34	2.48	2.12	62,030
April 07, 2025	1.87	2.05	2.05	2.08	1.8	32,551
April 04, 2025	2.2	1.95	1.95	2.2	1.86	41,826

RedHill Biopharma Ltd. (RDHL) NASDAQ