Redhill Biopharma Ltd (RDHL) Historical Stock Data

0.44 ↑0.02 (5.48%)

As of April 26, 2024, 8:41am EST.

Historical Data

In the past 30 trading days, RDHL is down -0.30% 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
2024-04-25	0.42	0.42	↓$0.00 (-0.90%)	0.40	0.42	272.70K
2024-04-24	0.40	0.42	↑$0.02 (4.87%)	0.40	0.44	193.13K
2024-04-23	0.44	0.43	↓$0.01 (-2.79%)	0.40	0.45	473.11K
2024-04-22	0.44	0.44	↑$0.00 (0.55%)	0.43	0.45	84.91K
2024-04-19	0.42	0.45	↑$0.03 (7.62%)	0.40	0.46	334.35K
2024-04-18	0.41	0.42	↑$0.02 (3.90%)	0.39	0.44	663.63K
2024-04-17	0.39	0.39	↓$0.00 (-1.15%)	0.38	0.41	240.91K
2024-04-16	0.38	0.39	↑$0.01 (1.32%)	0.30	0.40	0.98M
2024-04-15	0.43	0.40	↓$0.03 (-6.44%)	0.40	0.44	367.81K
2024-04-12	0.45	0.43	↓$0.02 (-5.47%)	0.42	0.46	544.90K
2024-04-11	0.49	0.45	↓$0.04 (-7.91%)	0.45	0.49	540.44K
2024-04-10	0.51	0.48	↓$0.03 (-5.77%)	0.48	0.51	403.08K
2024-04-09	0.52	0.50	↓$0.02 (-4.23%)	0.48	0.52	324.39K
2024-04-08	0.53	0.52	↓$0.01 (-1.50%)	0.52	0.53	216.25K
2024-04-05	0.54	0.53	↓$0.01 (-2.04%)	0.52	0.54	158.82K
2024-04-04	0.53	0.54	↑$0.01 (2.25%)	0.52	0.55	282.25K
2024-04-03	0.53	0.53	↑$0.00 (0.00%)	0.51	0.54	176.73K
2024-04-02	0.51	0.53	↑$0.02 (3.92%)	0.51	0.54	520.97K
2024-04-01	0.54	0.55	↑$0.01 (1.81%)	0.53	0.56	343.42K
2024-03-28	0.50	0.53	↑$0.03 (5.98%)	0.50	0.55	501.09K
2024-03-27	0.48	0.51	↑$0.03 (6.40%)	0.48	0.53	463.25K
2024-03-26	0.46	0.48	↑$0.02 (4.69%)	0.46	0.48	293.03K
2024-03-25	0.48	0.46	↓$0.02 (-4.00%)	0.45	0.49	713.85K
2024-03-22	0.51	0.48	↓$0.03 (-5.53%)	0.48	0.51	500.63K
2024-03-21	0.50	0.51	↑$0.01 (1.40%)	0.50	0.51	356.44K
2024-03-20	0.52	0.50	↓$0.02 (-3.19%)	0.47	0.53	0.98M
2024-03-19	0.52	0.53	↑$0.01 (1.85%)	0.51	0.54	299.39K
2024-03-18	0.54	0.54	↓$0.00 (-0.26%)	0.52	0.54	206.04K
2024-03-15	0.53	0.53	↓$0.00 (-0.62%)	0.51	0.53	428.59K
2024-03-14	0.55	0.53	↓$0.02 (-3.80%)	0.52	0.55	613.22K