5 DAY PERFORMANCE
+41.54%
1 MONTH PERFORMANCE
+25.03%
3 MONTH PERFORMANCE
-8.91%
6 MONTH PERFORMANCE
-14.02%
YEAR-TO-DATE PERFORMANCE
-10.68%
1 YEAR PERFORMANCE
-21.37%
Redhill Biopharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.65 | $0.60 (-7.52%) | $0.65 | $0.58 | 33.13 K | $1.08 M |
| 08/06/2026 | $0.68 | $0.58 (-14.56%) | $0.68 | $0.58 | 58.69 K | $1.05 M |
| 08/05/2026 | $0.63 | $0.67 (6.32%) | $0.68 | $0.63 | 22.74 K | $1.21 M |
| 08/04/2026 | $0.67 | $0.65 (-3.3%) | $0.70 | $0.63 | 18.41 K | $1.17 M |
| 08/03/2026 | $0.65 | $0.65 (0.03%) | $0.66 | $0.65 | 21.50 K | $1.17 M |
| 07/31/2026 | $0.69 | $0.65 (-5.34%) | $0.69 | $0.64 | 12.40 K | $1.17 M |
| 07/30/2026 | $0.68 | $0.63 (-7.67%) | $0.71 | $0.63 | 65.00 K | $1.14 M |
| 07/29/2026 | $0.70 | $0.68 (-2.6%) | $0.71 | $0.66 | 95.90 K | $1.23 M |
| 07/28/2026 | $0.72 | $0.73 (1.39%) | $0.73 | $0.65 | 123.30 K | $1.32 M |
| 07/27/2026 | $0.65 | $0.70 (7.69%) | $0.71 | $0.65 | 27.74 K | $1.26 M |
| 07/24/2026 | $0.69 | $0.63 (-8.22%) | $0.70 | $0.63 | 20.22 K | $1.14 M |
| 07/23/2026 | $0.69 | $0.67 (-3.16%) | $0.71 | $0.66 | 4.50 K | $1.20 M |
| 07/22/2026 | $0.71 | $0.69 (-3.51%) | $0.72 | $0.69 | 26.90 K | $1.24 M |
| 07/21/2026 | $0.72 | $0.69 (-4.17%) | $0.73 | $0.69 | 47.00 K | $1.24 M |
| 07/20/2026 | $0.73 | $0.70 (-4.35%) | $0.75 | $0.70 | 54.64 K | $1.26 M |
| 07/17/2026 | $0.73 | $0.71 (-3.95%) | $0.78 | $0.71 | 70.02 K | $1.27 M |
| 07/16/2026 | $0.74 | $0.73 (-1.63%) | $0.76 | $0.73 | 12.09 K | $1.32 M |
| 07/15/2026 | $0.74 | $0.74 (0.42%) | $0.79 | $0.74 | 268.97 K | $1.34 M |
| 07/14/2026 | $0.72 | $0.74 (2.64%) | $0.75 | $0.72 | 75.10 K | $1.33 M |
| 07/13/2026 | $0.71 | $0.69 (-2.39%) | $0.72 | $0.64 | 154.16 K | $1.25 M |
| 07/10/2026 | $0.70 | $0.70 (-0.33%) | $0.76 | $0.69 | 38.21 K | $1.25 M |
| 07/09/2026 | $0.72 | $0.70 (-2.62%) | $0.75 | $0.69 | 55.61 K | $1.26 M |
| 07/08/2026 | $0.75 | $0.71 (-5.33%) | $0.75 | $0.69 | 59.38 K | $1.28 M |
| 07/07/2026 | $0.78 | $0.74 (-5.79%) | $0.82 | $0.74 | 94.95 K | $1.33 M |
| 07/06/2026 | $0.84 | $0.79 (-5.5%) | $0.88 | $0.78 | 72.53 K | $1.42 M |
| 07/02/2026 | $0.88 | $0.81 (-7.7%) | $0.89 | $0.81 | 41.70 K | $1.46 M |
| 07/01/2026 | $0.85 | $0.83 (-2.36%) | $0.90 | $0.81 | 50.90 K | $1.50 M |
| 06/30/2026 | $0.86 | $0.85 (-1.76%) | $0.92 | $0.83 | 48.04 K | $1.52 M |
| 06/29/2026 | $0.90 | $0.86 (-4.43%) | $0.93 | $0.86 | 101.70 K | $1.55 M |
| 06/26/2026 | $0.86 | $0.88 (2.16%) | $0.94 | $0.86 | 72.91 K | $1.58 M |
| 06/25/2026 | $0.87 | $0.86 (-1.14%) | $0.88 | $0.86 | 30.51 K | $1.55 M |
| 06/24/2026 | $0.90 | $0.91 (1%) | $0.93 | $0.86 | 28.95 K | $1.64 M |
| 06/23/2026 | $0.84 | $0.93 (10.9%) | $0.94 | $0.83 | 126.50 K | $1.67 M |
| 06/22/2026 | $0.83 | $0.84 (1.82%) | $0.87 | $0.81 | 161.59 K | $1.51 M |
| 06/18/2026 | $0.79 | $0.81 (2.75%) | $0.87 | $0.78 | 678.00 K | $1.47 M |
| 06/17/2026 | $0.80 | $0.79 (-1.88%) | $0.80 | $0.78 | 56.60 K | $1.42 M |
| 06/16/2026 | $0.80 | $0.79 (-1.13%) | $0.84 | $0.78 | 144.54 K | $1.43 M |
| 06/15/2026 | $0.83 | $0.83 (0%) | $0.84 | $0.79 | 1.12 M | $1.50 M |
| 06/12/2026 | $0.90 | $0.81 (-9.5%) | $0.90 | $0.78 | 190.40 K | $1.46 M |
| 06/11/2026 | $0.89 | $0.92 (3.48%) | $0.93 | $0.88 | 322.33 K | $1.66 M |
| 06/10/2026 | $0.80 | $0.88 (10%) | $0.93 | $0.80 | 316.53 K | $1.59 M |
| 06/09/2026 | $0.90 | $0.80 (-11.1%) | $0.91 | $0.80 | 5.94 M | $1.44 M |
| 06/08/2026 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.95 | 150.70 K | $1.84 M |
| 06/05/2026 | $0.93 | $1.03 (10.37%) | $1.06 | $0.93 | 63.10 K | $1.86 M |
| 06/04/2026 | $0.99 | $1.00 (1.01%) | $1.02 | $0.92 | 114.60 K | $1.80 M |
| 06/03/2026 | $1.00 | $1.00 (0%) | $1.06 | $0.95 | 169.08 K | $1.80 M |
| 06/02/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.98 | 172.72 K | $1.82 M |
| 06/01/2026 | $0.99 | $1.00 (1.01%) | $1.02 | $0.98 | 24.94 K | $1.80 M |
| 05/29/2026 | $1.00 | $1.00 (0.03%) | $1.02 | $0.96 | 32.94 K | $1.80 M |
| 05/28/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.97 | 29.05 K | $1.80 M |
| 05/27/2026 | $1.02 | $1.01 (-0.98%) | $1.09 | $0.99 | 138.93 K | $1.82 M |
| 05/26/2026 | $0.97 | $1.01 (4.11%) | $1.02 | $0.96 | 90.15 K | $1.82 M |
| 05/22/2026 | $0.92 | $0.98 (6.51%) | $1.00 | $0.91 | 58.92 K | $1.77 M |
| 05/21/2026 | $0.91 | $0.94 (2.75%) | $0.95 | $0.90 | 18.42 K | $1.69 M |
| 05/20/2026 | $0.91 | $0.92 (0.99%) | $0.93 | $0.90 | 64.74 K | $1.66 M |
| 05/19/2026 | $0.95 | $0.93 (-2.28%) | $0.95 | $0.90 | 49.00 K | $1.67 M |
| 05/18/2026 | $1.04 | $0.93 (-10.24%) | $1.07 | $0.90 | 951.30 K | $1.68 M |
| 05/15/2026 | $1.00 | $1.03 (3%) | $1.03 | $0.98 | 100.63 K | $1.86 M |
| 05/14/2026 | $1.01 | $1.02 (0.99%) | $1.02 | $0.99 | 10.75 K | $1.84 M |
| 05/13/2026 | $0.99 | $0.99 (-0.5%) | $1.04 | $0.96 | 55.80 K | $1.78 M |
| 05/12/2026 | $1.00 | $1.02 (2%) | $1.02 | $0.97 | 17.02 K | $1.84 M |
| 05/11/2026 | $0.95 | $1.03 (8.39%) | $1.03 | $0.95 | 24.79 K | $1.86 M |
| 05/08/2026 | $1.01 | $1.01 (0%) | $1.02 | $0.96 | 20.02 K | $1.82 M |
| 05/07/2026 | $1.01 | $1.01 (0%) | $1.04 | $0.98 | 77.34 K | $1.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
