NASDAQ : RDHL

RedHill Biopharma Ltd. — Price history

Healthcare · Drug Manufacturers - Specialty & Generic · Israel

Last price 0.4166 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.53M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

RedHill Biopharma Ltd. (RDHL) closed at 0.3878 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.3995	0.41	0.3801	0.3878	109,223	-6.91%
2026-10-29	0.438	0.438	0.3903	0.4166	85,731	-2.66%
2026-10-28	0.4454	0.449	0.4224	0.428	14,380	-4.49%
2026-10-27	0.41	0.4488	0.4081	0.4481	109,489	+7.74%
2026-10-26	0.415	0.4409	0.3901	0.4159	116,227	-1.72%
2026-10-23	0.4102	0.4469	0.4102	0.4232	108,144	+0.26%
2026-10-22	0.4649	0.468	0.4142	0.4221	240,462	-7.23%
2026-10-21	0.47	0.4899	0.455	0.455	147,236	-10.31%
2026-10-20	0.4828	0.5199	0.46	0.5073	125,273	+1.22%
2026-10-19	0.4955	0.5149	0.4857	0.5012	332,382	+4.39%
2026-10-16	0.5	0.5199	0.48	0.4801	84,858	-3.81%
2026-10-15	0.487	0.5146	0.483	0.4991	59,434	+2.65%
2026-10-14	0.505	0.51	0.48	0.4862	85,262	-5.59%
2026-10-13	0.5145	0.5334	0.5	0.515	82,137	-3.46%
2026-10-12	0.5431	0.56	0.5132	0.5335	70,010	-1.03%
2026-10-09	0.545	0.5917	0.52	0.539	380,259	-6.75%
2026-10-08	0.4991	0.6908	0.4351	0.578	15,754,281	+21.94%
2026-10-07	0.4712	0.4964	0.4712	0.474	36,149	-2.07%
2026-10-06	0.495	0.4998	0.4751	0.484	58,893	-1.79%
2026-10-05	0.5	0.508	0.49	0.4928	91,874	-1.44%
2026-10-02	0.515	0.515	0.4881	0.5	131,226	+4.17%
2026-10-01	0.465	0.492	0.4647	0.48	564,379	+0.00%
2026-09-30	0.48	0.5013	0.4793	0.48	220,760	-0.27%
2026-09-29	0.4908	0.4961	0.4752	0.4813	92,591	-4.79%
2026-09-28	0.5	0.5185	0.49	0.5055	91,581	+1.10%
2026-09-25	0.5252	0.5252	0.5	0.5	102,863	-3.92%
2026-09-24	0.5432	0.5557	0.52	0.5204	90,703	-4.18%
2026-09-23	0.53	0.55	0.524	0.5431	80,294	+0.39%
2026-09-22	0.545	0.5682	0.5199	0.541	204,317	-1.62%
2026-09-21	0.56	0.5679	0.5385	0.5499	78,284	-3.24%
2026-09-18	0.5796	0.59	0.56	0.5683	84,986	-4.13%
2026-09-17	0.57	0.5999	0.57	0.5928	230,827	+7.78%
2026-09-16	0.57	0.5801	0.5405	0.55	222,417	-4.36%
2026-09-15	0.6	0.6	0.56	0.5751	252,917	-6.32%
2026-09-14	0.62	0.62	0.59	0.6139	208,612	-4.81%
2026-09-11	0.655	0.6799	0.62	0.6449	265,854	-1.29%
2026-09-10	0.7	0.7	0.6533	0.6533	153,030	-6.19%
2026-09-09	0.65	0.7097	0.65	0.6964	231,757	+7.14%
2026-09-08	0.717	0.73	0.65	0.65	407,026	-10.27%
2026-09-04	0.74	0.7688	0.6997	0.7244	581,419	+1.63%
2026-09-03	0.7381	0.7777	0.7017	0.7128	446,144	-3.81%
2026-09-02	0.8444	0.8822	0.721	0.741	1,439,476	-14.83%
2026-09-01	0.882	0.9	0.78	0.87	3,825,614	-3.33%
2026-08-31	1.36	1.6	0.9	0.9	104,018,946	+36.16%
2026-08-28	0.6351	0.7	0.6202	0.661	42,434	+4.92%
2026-08-27	0.5952	0.63	0.5931	0.63	37,883	+2.39%
2026-08-26	0.605	0.6277	0.6046	0.6153	16,635	+1.69%
2026-08-25	0.6136	0.6136	0.6	0.6051	4,997	-0.02%
2026-08-24	0.6376	0.6376	0.6022	0.6052	11,940	-3.94%
2026-08-21	0.612	0.65	0.6	0.63	19,484	+0.79%
2026-08-20	0.62	0.65	0.62	0.6251	15,436	-0.47%
2026-08-19	0.5804	0.6329	0.5804	0.628	25,491	+5.92%
2026-08-18	0.5801	0.602	0.57	0.5929	39,651	+1.35%
2026-08-17	0.6	0.6099	0.582	0.585	31,972	-2.48%
2026-08-14	0.585	0.6043	0.5801	0.5999	8,509	+0.82%
2026-08-13	0.581	0.6298	0.5807	0.595	25,418	+0.85%
2026-08-12	0.6105	0.6198	0.5809	0.59	21,342	-1.67%
2026-08-11	0.62	0.6419	0.5902	0.6	11,534	+3.27%
2026-08-10	0.6049	0.6496	0.581	0.581	47,834	-3.97%
2026-08-07	0.648	0.648	0.5817	0.605	54,405	+4.13%
2026-08-06	0.68	0.68	0.5799	0.581	58,690	-13.28%
2026-08-05	0.6302	0.6752	0.6302	0.67	22,737	+3.41%
2026-08-04	0.67	0.6994	0.6338	0.6479	18,412	-0.35%
2026-08-03	0.65	0.6567	0.6484	0.6502	21,459	+0.03%
2026-07-31	0.6867	0.6867	0.6351	0.65	12,370	+3.06%
2026-07-30	0.6831	0.7094	0.63	0.6307	64,988	-7.63%
2026-07-29	0.701	0.715	0.661	0.6828	95,902	-6.47%
2026-07-28	0.72	0.73	0.65	0.73	123,270	+4.29%
2026-07-27	0.65	0.7099	0.65	0.7	27,740	+10.53%
2026-07-24	0.69	0.6999	0.63	0.6333	20,220	-5.22%
2026-07-23	0.69	0.7145	0.6619	0.6682	4,483	-2.47%
2026-07-22	0.71	0.7202	0.6851	0.6851	26,858	-0.71%
2026-07-21	0.72	0.725	0.6885	0.69	46,993	-1.43%
2026-07-20	0.7319	0.75	0.7	0.7	54,642	-0.71%
2026-07-17	0.734	0.78	0.705	0.705	70,024	-3.56%
2026-07-16	0.7431	0.759	0.73	0.731	12,090	-1.63%
2026-07-15	0.74	0.79	0.74	0.7431	268,965	+0.55%
2026-07-14	0.72	0.754	0.72	0.739	75,056	+6.64%
2026-07-13	0.71	0.722	0.637	0.693	154,155	-0.29%
2026-07-10	0.6973	0.7598	0.685	0.695	38,212	-0.93%
2026-07-09	0.7204	0.75	0.685	0.7015	55,612	-1.20%
2026-07-08	0.75	0.75	0.693	0.71	59,375	-3.51%
2026-07-07	0.781	0.8171	0.7358	0.7358	94,948	-6.86%
2026-07-06	0.836	0.8799	0.777	0.79	72,534	-2.73%
2026-07-02	0.88	0.8899	0.81	0.8122	41,699	-2.13%
2026-07-01	0.85	0.8999	0.8101	0.8299	50,882	-1.79%
2026-06-30	0.8601	0.915	0.828	0.845	48,043	-1.76%
2026-06-29	0.9	0.93	0.86	0.8601	101,654	-2.11%
2026-06-26	0.86	0.9429	0.86	0.8786	72,908	+2.15%
2026-06-25	0.87	0.8833	0.86	0.8601	30,511	-5.38%
2026-06-24	0.9	0.926	0.86	0.909	28,946	-1.84%
2026-06-23	0.835	0.9399	0.83	0.926	126,483	+10.24%
2026-06-22	0.825	0.87	0.8101	0.84	161,589	+3.22%
2026-06-18	0.792	0.865	0.78	0.8138	677,965	+3.67%
2026-06-17	0.8	0.8049	0.78	0.785	56,595	-0.76%
2026-06-16	0.8	0.84	0.78	0.791	144,540	-4.70%
2026-06-15	0.83	0.84	0.79	0.83	1,118,321	+2.47%
2026-06-12	0.895	0.895	0.78	0.81	190,399	-12.05%
2026-06-11	0.89	0.93	0.88	0.921	322,333	+4.66%
2026-06-10	0.8	0.93	0.8	0.88	316,525	+9.99%
2026-06-09	0.9	0.91	0.8	0.8001	5,937,633	-21.56%
2026-06-08	1.03	1.03	0.9508	1.02	150,665	-0.97%
2026-06-05	0.9332	1.06	0.9332	1.03	63,099	+3.00%
2026-06-04	0.99	1.02	0.9155	1	114,586	+0.00%
2026-06-03	1	1.059	0.9454	1	169,076	-0.99%
2026-06-02	1.02	1.03	0.98	1.01	172,717	+1.00%
2026-06-01	0.99	1.02	0.9801	1	24,942	+0.00%
2026-05-29	0.9997	1.02	0.9601	1	32,938	+0.00%
2026-05-28	1.025	1.025	0.97	1	29,051	-0.99%
2026-05-27	1.02	1.09	0.99	1.01	119,291	+0.00%
2026-05-26	0.9701	1.02	0.9599	1.01	90,146	+3.08%
2026-05-22	0.92	1	0.91	0.9799	58,922	+4.80%
2026-05-21	0.91	0.9499	0.9	0.935	18,424	+1.74%
2026-05-20	0.91	0.9279	0.9001	0.919	64,742	-0.98%
2026-05-19	0.9498	0.9499	0.9002	0.9281	49,004	-0.58%
2026-05-18	1.04	1.07	0.9	0.9335	951,270	-9.37%
2026-05-15	1	1.03	0.9801	1.03	100,627	+0.98%
2026-05-14	1.01	1.02	0.99	1.02	10,749	+3.03%
2026-05-13	0.995	1.04	0.9606	0.99	55,760	-2.94%
2026-05-12	1	1.02	0.97	1.02	17,019	-0.97%