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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	2.39	2.26	2.26	2.4	2.17	43,018
April 02, 2025	2.48	2.45	2.45	2.54	2.4	26,700
April 01, 2025	2.66	2.55	2.55	2.67	2.51	49,800
March 31, 2025	2.7	2.66	2.66	2.72	2.62	11,696
March 28, 2025	2.71	2.79	2.79	2.8	2.65	11,701
March 27, 2025	2.74	2.75	2.75	2.89	2.73	5,310
March 26, 2025	2.8	2.75	2.75	2.9	2.74	11,400
March 25, 2025	2.64	2.8	2.8	2.88	2.64	37,300
March 24, 2025	2.92	2.93	2.93	3.1	2.85	29,971
March 21, 2025	3.1	2.99	2.99	3.14	2.67	108,600
March 20, 2025	2.61	2.8	2.8	2.8	2.61	20,833
March 19, 2025	2.85	2.76	2.76	2.85	2.7	44,291
March 18, 2025	2.85	2.86	2.86	2.88	2.6	1.18M
March 17, 2025	2.54	3.01	3.01	3.13	2.54	84,729
March 14, 2025	2.51	2.56	2.56	2.62	2.47	50,600
March 13, 2025	2.63	2.6	2.6	2.78	2.59	50,031
March 12, 2025	2.74	2.84	2.84	2.87	2.57	642,102
March 11, 2025	3.02	2.79	2.79	3.18	2.79	25,500
March 10, 2025	3.15	3.02	3.02	3.46	3	23,200
March 07, 2025	3.21	3.15	3.15	3.47	3.14	15,300
March 06, 2025	3.1	3.14	3.14	3.41	3.1	34,733

RedHill Biopharma Ltd. (RDHL) NASDAQ