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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	2.01	1.88	1.88	2.12	1.85	105,722
October 06, 2025	2.16	1.99	1.99	2.16	1.98	308,897
October 03, 2025	2.19	1.9	1.9	2.26	1.89	222,203
October 02, 2025	2.5	2.22	2.22	2.6	2.13	218,234
October 01, 2025	2.23	2.52	2.52	2.61	2.19	719,400
September 30, 2025	2.34	2.17	2.17	2.34	2.06	666,641
September 29, 2025	2.58	2.34	2.34	2.79	2.01	55.78M
September 26, 2025	1.66	1.84	1.84	1.85	1.66	150,811
September 25, 2025	1.66	1.65	1.65	1.67	1.65	50,800
September 24, 2025	1.67	1.67	1.67	1.68	1.64	16,202
September 23, 2025	1.63	1.62	1.62	1.68	1.62	18,000
September 22, 2025	1.7	1.67	1.67	1.7	1.65	18,700
September 19, 2025	1.72	1.69	1.69	1.72	1.63	27,800
September 18, 2025	1.66	1.7	1.7	1.71	1.65	36,800
September 17, 2025	1.53	1.7	1.7	1.71	1.51	128,100
September 16, 2025	1.49	1.52	1.52	1.53	1.48	18,111
September 15, 2025	1.49	1.5	1.5	1.52	1.47	20,490
September 12, 2025	1.57	1.51	1.51	1.57	1.48	27,903
September 11, 2025	1.51	1.6	1.6	1.6	1.5	113,123
September 10, 2025	1.42	1.51	1.51	1.51	1.41	61,800
September 09, 2025	1.42	1.42	1.42	1.43	1.41	23,900
September 08, 2025	1.45	1.44	1.44	1.46	1.37	59,171
September 05, 2025	1.23	1.43	1.43	1.46	1.23	124,571
September 04, 2025	1.26	1.23	1.23	1.28	1.22	27,746
September 03, 2025	1.3	1.28	1.28	1.3	1.26	25,321
September 02, 2025	1.34	1.3	1.3	1.35	1.3	21,100
August 29, 2025	1.3	1.35	1.35	1.35	1.29	17,752
August 28, 2025	1.36	1.32	1.32	1.36	1.29	18,413
August 27, 2025	1.33	1.33	1.33	1.37	1.31	26,327
August 26, 2025	1.36	1.36	1.36	1.4	1.36	38,640
August 25, 2025	1.34	1.37	1.37	1.37	1.32	32,400
August 22, 2025	1.29	1.31	1.31	1.36	1.27	32,553
August 21, 2025	1.32	1.3	1.3	1.32	1.28	29,025
August 20, 2025	1.43	1.34	1.34	1.43	1.31	75,555
August 19, 2025	1.37	1.45	1.45	1.48	1.36	68,441
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

RedHill Biopharma Ltd. (RDHL) NASDAQ