RedHill Biopharma Ltd. RDHL

Full chart Compare

Set alert

0.38 USD -0.01 (-1.60%)

Regular-session close

0.38 +0.01 +1.41%

After hours · Nov 13, 5:52 PM ET

0.37 Day range 0.3926

0.366 52-week range 1.40

YTD: -63.59%
1 year: -64.95%

RDHL daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.37	0.39	0.37	0.38	-0.01	-1.57%	35,193
Nov 12, 2026	0.37	0.40	0.36	0.38	+0.02	+4.10%	71,200
Nov 11, 2026	0.38	0.39	0.37	0.37	-0.01	-2.40%	34,300
Nov 10, 2026	0.40	0.40	0.38	0.38	-0.02	-5.06%	57,700
Nov 9, 2026	0.43	0.44	0.39	0.40	-0.03	-7.71%	35,100
Nov 6, 2026	0.42	0.45	0.42	0.43	0.00	+0.47%	35,400
Nov 5, 2026	0.44	0.45	0.42	0.43	0.00	+0.95%	43,100
Nov 4, 2026	0.40	0.42	0.40	0.42	+0.01	+1.44%	41,600
Nov 3, 2026	0.44	0.46	0.41	0.42	-0.03	-5.88%	24,400
Nov 2, 2026	0.39	0.47	0.39	0.44	+0.05	+13.92%	313,500
Oct 30, 2026	0.40	0.41	0.38	0.39	-0.03	-6.95%	109,100
Oct 29, 2026	0.44	0.44	0.39	0.42	-0.01	-2.57%	85,000
Oct 28, 2026	0.45	0.45	0.42	0.43	-0.02	-4.46%	14,400
Oct 27, 2026	0.41	0.45	0.41	0.45	+0.03	+7.69%	109,300
Oct 26, 2026	0.42	0.44	0.39	0.42	-0.01	-1.65%	116,200
Oct 23, 2026	0.41	0.45	0.41	0.42	0.00	+0.24%	108,100
Oct 22, 2026	0.47	0.47	0.41	0.42	-0.03	-7.25%	236,600
Oct 21, 2026	0.47	0.49	0.46	0.46	-0.05	-10.26%	147,200
Oct 20, 2026	0.48	0.52	0.46	0.51	+0.01	+1.20%	125,200
Oct 19, 2026	0.50	0.52	0.49	0.50	+0.02	+4.38%	331,600
Oct 16, 2026	0.50	0.52	0.48	0.48	-0.02	-3.81%	84,900
Oct 15, 2026	0.49	0.52	0.48	0.50	+0.01	+2.67%	59,400
Oct 14, 2026	0.51	0.51	0.48	0.49	-0.03	-5.63%	84,700
Oct 13, 2026	0.52	0.53	0.50	0.52	-0.02	-3.38%	81,600
Oct 12, 2026	0.54	0.56	0.51	0.53	-0.01	-1.11%	70,000
Oct 9, 2026	0.55	0.59	0.52	0.54	-0.04	-6.75%	379,300
Oct 8, 2026	0.50	0.69	0.44	0.58	+0.10	+21.94%	15,754,300
Oct 7, 2026	0.47	0.50	0.47	0.47	-0.01	-2.07%	36,100
Oct 6, 2026	0.50	0.50	0.48	0.48	-0.01	-1.83%	57,900
Oct 5, 2026	0.50	0.51	0.49	0.49	-0.01	-1.40%	90,700
Oct 2, 2026	0.52	0.52	0.49	0.50	+0.02	+4.17%	130,200
Oct 1, 2026	0.47	0.49	0.47	0.48	0.00	0.00%	556,300
Sep 30, 2026	0.48	0.50	0.48	0.48	0.00	-0.21%	217,900
Sep 29, 2026	0.49	0.50	0.48	0.48	-0.03	-4.94%	92,100
Sep 28, 2026	0.50	0.52	0.49	0.51	+0.01	+1.20%	89,600
Sep 25, 2026	0.53	0.53	0.50	0.50	-0.02	-3.85%	102,900
Sep 24, 2026	0.54	0.56	0.52	0.52	-0.02	-4.24%	89,400
Sep 23, 2026	0.53	0.55	0.52	0.54	0.00	+0.37%	80,300
Sep 22, 2026	0.55	0.57	0.52	0.54	-0.01	-1.64%	200,700
Sep 21, 2026	0.56	0.57	0.54	0.55	-0.02	-3.17%	77,800
Sep 18, 2026	0.58	0.59	0.56	0.57	-0.03	-4.22%	81,000
Sep 17, 2026	0.57	0.60	0.57	0.59	+0.04	+7.82%	230,800
Sep 16, 2026	0.57	0.58	0.54	0.55	-0.02	-4.35%	217,100
Sep 15, 2026	0.60	0.60	0.56	0.58	-0.04	-6.35%	252,500
Sep 14, 2026	0.62	0.62	0.59	0.61	-0.03	-4.81%	207,100
Sep 11, 2026	0.66	0.68	0.62	0.65	-0.01	-1.23%	265,900
Sep 10, 2026	0.70	0.70	0.65	0.65	-0.04	-6.18%	152,300
Sep 9, 2026	0.65	0.71	0.65	0.70	+0.05	+7.08%	224,400
Sep 8, 2026	0.72	0.73	0.65	0.65	-0.07	-10.22%	400,800
Sep 4, 2026	0.74	0.77	0.70	0.72	+0.01	+1.54%	575,700
Sep 3, 2026	0.74	0.78	0.70	0.71	-0.03	-3.78%	445,300
Sep 2, 2026	0.84	0.88	0.72	0.74	-0.13	-14.83%	1,439,500
Sep 1, 2026	0.88	0.90	0.78	0.87	-0.03	-3.33%	3,825,600
Aug 31, 2026	1.36	1.60	0.90	0.90	+0.24	+36.16%	104,018,900
Aug 28, 2026	0.64	0.70	0.62	0.66	+0.03	+4.92%	42,400
Aug 27, 2026	0.60	0.63	0.59	0.63	+0.02	+2.44%	35,600
Aug 26, 2026	0.61	0.63	0.61	0.62	+0.01	+1.65%	16,500
Aug 25, 2026	0.61	0.61	0.60	0.61	0.00	0.00%	5,000
Aug 24, 2026	0.64	0.64	0.60	0.61	-0.03	-3.97%	11,900
Aug 21, 2026	0.61	0.65	0.60	0.63	+0.01	+0.80%	19,400
Aug 20, 2026	0.62	0.65	0.62	0.63	0.00	-0.48%	15,300
Aug 19, 2026	0.58	0.63	0.58	0.63	+0.04	+5.90%	25,200
Aug 18, 2026	0.58	0.60	0.57	0.59	+0.01	+1.37%	39,500
Aug 17, 2026	0.60	0.61	0.58	0.59	-0.02	-2.50%	31,800
Aug 14, 2026	0.59	0.60	0.58	0.60	+0.01	+0.84%	8,300

65 days, newest first. Daily bars as drawn on the RDHL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

RDHL price history