RedHill Biopharma Ltd. (RDHL)
NASDAQ: RDHL
· Real-Time Price · USD
1.90
-0.32 (-14.41%)
At close: Oct 03, 2025, 3:59 PM
1.94
2.11%
After-hours: Oct 03, 2025, 07:45 PM EDT
RDHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.19 | 2.26 | 1.89 | 1.90 | 1.90 | -14.41% | 222,437 |
| Oct 2, 2025 | 2.50 | 2.60 | 2.13 | 2.22 | 2.22 | -11.90% | 218,234 |
| Oct 1, 2025 | 2.23 | 2.61 | 2.19 | 2.52 | 2.52 | 16.13% | 719,400 |
| Sep 30, 2025 | 2.34 | 2.34 | 2.06 | 2.17 | 2.17 | -7.26% | 666,641 |
| Sep 29, 2025 | 2.58 | 2.79 | 2.01 | 2.34 | 2.34 | 27.17% | 55,784,000 |
| Sep 26, 2025 | 1.66 | 1.85 | 1.66 | 1.84 | 1.84 | 11.52% | 150,811 |
| Sep 25, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 50,800 |
| Sep 24, 2025 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | 3.09% | 16,202 |
| Sep 23, 2025 | 1.63 | 1.68 | 1.62 | 1.62 | 1.62 | -2.99% | 18,000 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 18,700 |
| Sep 19, 2025 | 1.72 | 1.72 | 1.63 | 1.69 | 1.69 | -0.59% | 27,841 |
| Sep 18, 2025 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 0.00% | 36,800 |
| Sep 17, 2025 | 1.53 | 1.71 | 1.51 | 1.70 | 1.70 | 11.84% | 128,100 |
| Sep 16, 2025 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 18,111 |
| Sep 15, 2025 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 20,490 |
| Sep 12, 2025 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -5.63% | 27,903 |
| Sep 11, 2025 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | 5.96% | 113,123 |
| Sep 10, 2025 | 1.42 | 1.51 | 1.41 | 1.51 | 1.51 | 6.34% | 61,800 |
| Sep 9, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -1.39% | 23,900 |
| Sep 8, 2025 | 1.45 | 1.46 | 1.37 | 1.44 | 1.44 | 0.70% | 59,171 |
Page 1 of 136