Redhill Biopharma Ltd (RDHL) Historical Stock Data

1.20 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RDHL is down -1.30% a day on average. There have been 14 days where Redhill Biopharma Ltd closed green and 16 days where RDHL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	1.19	1.20	↑$0.01 (0.84%)	1.18	1.20	60.25K
2025-12-04	1.19	1.20	↑$0.01 (0.84%)	1.16	1.20	41.50K
2025-12-03	1.16	1.17	↑$0.01 (0.86%)	1.14	1.20	25.20K
2025-12-02	1.21	1.19	↓$0.02 (-1.65%)	1.17	1.22	88.42K
2025-12-01	1.20	1.24	↑$0.04 (3.33%)	1.20	1.25	122.75K
2025-11-28	1.08	1.20	↑$0.12 (11.11%)	1.07	1.25	122.08K
2025-11-26	1.10	1.09	↓$0.01 (-0.91%)	1.08	1.11	69.17K
2025-11-25	1.03	1.11	↑$0.08 (7.77%)	1.03	1.11	82.92K
2025-11-24	1.07	1.03	↓$0.04 (-3.74%)	1.01	1.07	138.40K
2025-11-21	1.03	1.07	↑$0.04 (3.88%)	1.03	1.07	78.38K
2025-11-20	1.05	1.04	↓$0.01 (-0.99%)	1.01	1.07	137.61K
2025-11-19	1.04	1.04	↑$0.00 (0.00%)	1.01	1.06	35.66K
2025-11-18	1.06	1.06	↑$0.00 (0.00%)	1.02	1.08	50.71K
2025-11-17	1.08	1.04	↓$0.04 (-3.70%)	1.03	1.08	64.97K
2025-11-14	1.09	1.07	↓$0.02 (-1.83%)	1.07	1.09	62.35K
2025-11-13	1.07	1.07	↑$0.00 (0.00%)	1.06	1.11	89.57K
2025-11-12	1.06	1.07	↑$0.01 (0.94%)	1.03	1.10	100.10K
2025-11-11	1.07	1.02	↓$0.05 (-4.67%)	1.02	1.08	200.71K
2025-11-10	1.07	1.07	↑$0.00 (0.00%)	1.05	1.10	256.96K
2025-11-07	1.09	1.14	↑$0.05 (4.59%)	1.07	1.16	184.81K
2025-11-06	1.09	1.16	↑$0.07 (6.42%)	1.04	1.26	582.19K
2025-11-05	1.29	1.11	↓$0.18 (-13.95%)	1.04	1.39	26.99M
2025-11-04	1.24	1.08	↓$0.16 (-12.90%)	1.07	1.60	1.13M
2025-11-03	1.31	1.27	↓$0.04 (-3.05%)	1.25	1.35	66.07K
2025-10-31	1.37	1.30	↓$0.07 (-5.11%)	1.30	1.38	96.04K
2025-10-30	1.50	1.35	↓$0.15 (-9.70%)	1.35	1.54	99.94K
2025-10-29	1.54	1.46	↓$0.08 (-5.19%)	1.43	1.55	80.35K
2025-10-28	1.57	1.53	↓$0.04 (-2.55%)	1.50	1.58	119.36K
2025-10-27	1.67	1.57	↓$0.10 (-5.99%)	1.56	1.67	88.56K
2025-10-24	1.70	1.64	↓$0.06 (-3.53%)	1.64	1.75	123.50K