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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.41	1.44	1.44	1.44	1.31	931,207
August 15, 2025	1.4	1.36	1.36	1.4	1.34	27,088
August 14, 2025	1.43	1.41	1.41	1.43	1.36	47,432
August 13, 2025	1.28	1.39	1.39	1.4	1.28	78,660
August 12, 2025	1.25	1.33	1.33	1.37	1.22	117,390
August 11, 2025	1.17	1.27	1.27	1.27	1.17	56,732
August 08, 2025	1.17	1.16	1.16	1.18	1.06	114,109
August 07, 2025	1.23	1.17	1.17	1.24	1.17	56,400
August 06, 2025	1.24	1.23	1.23	1.26	1.23	61,400
August 05, 2025	1.22	1.25	1.25	1.29	1.22	143,208
August 04, 2025	1.2	1.21	1.21	1.23	1.17	95,478
August 01, 2025	1.31	1.2	1.2	1.31	1.18	173,137
July 31, 2025	1.51	1.31	1.31	1.51	1.3	217,831
July 30, 2025	1.48	1.48	1.48	1.54	1.43	201,894
July 29, 2025	1.7	1.48	1.48	1.72	1.47	144,157
July 28, 2025	1.77	1.63	1.63	1.81	1.62	173,000
July 25, 2025	1.87	1.71	1.71	1.87	1.71	231,906
July 24, 2025	2	1.83	1.83	2	1.81	268,414
July 23, 2025	2.23	2.02	2.02	2.27	1.95	339,528
July 22, 2025	2.36	2.17	2.17	2.45	2.12	621,630
July 21, 2025	2.33	2.35	2.35	3.31	2.01	25.2M
July 18, 2025	2.1	1.86	1.86	2.12	1.86	174,500
July 17, 2025	1.95	2.42	2.42	2.62	1.9	448,108
July 16, 2025	1.91	1.96	1.96	1.98	1.88	32,814
July 15, 2025	2.17	1.91	1.91	2.17	1.9	27,118
July 14, 2025	2.19	2.18	2.18	2.19	2.14	6,403
July 11, 2025	2.14	2.19	2.19	2.19	2.11	11,504
July 10, 2025	2.09	2.13	2.13	2.15	2.07	12,018
July 09, 2025	2.1	2.09	2.09	2.13	2.05	11,551
July 08, 2025	2	2.1	2.1	2.1	2	16,579
July 07, 2025	2.02	2.06	2.06	2.06	2.01	12,528
July 03, 2025	2.01	2.03	2.03	2.03	1.97	11,508
July 02, 2025	1.98	2	2	2.03	1.95	10,500
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

RedHill Biopharma Ltd. (RDHL) NASDAQ