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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	3.1	3.34	3.34	3.34	3.1	6,739
March 04, 2025	3.2	3.17	3.17	3.23	3.1	20,616
March 03, 2025	3.6	3.26	3.26	3.6	3.23	36,836
February 28, 2025	3.45	3.33	3.33	3.6	3.32	54,133
February 27, 2025	3.8	3.6	3.6	3.8	3.6	51,430
February 26, 2025	3.45	3.85	3.85	3.89	3.42	110,900
February 25, 2025	5.55	4.25	4.25	5.75	3.01	2.42M
February 24, 2025	4.87	4.82	4.82	4.87	4.72	8,800
February 21, 2025	4.82	4.76	4.76	4.84	4.76	3,709
February 20, 2025	4.99	4.9	4.9	4.99	4.87	7,200
February 19, 2025	5	5.02	5.02	5.28	4.88	13,400
February 18, 2025	5.36	5.29	5.29	5.43	5.29	5,120
February 14, 2025	5.3	5.23	5.23	5.5	5.2	9,721
February 13, 2025	5.35	5.36	5.36	5.49	5.2	13,600
February 12, 2025	5.71	5.6	5.6	5.71	5.6	3,100

RedHill Biopharma Ltd. (RDHL) NASDAQ