5 DAY PERFORMANCE
+137.24%
1 MONTH PERFORMANCE
+86.69%
3 MONTH PERFORMANCE
+37.31%
6 MONTH PERFORMANCE
-9.80%
YEAR-TO-DATE PERFORMANCE
-10.68%
1 YEAR PERFORMANCE
-17.12%
Redhill Biopharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.44 | $0.43 (-3.18%) | $0.45 | $0.42 | 43.11 K | $1.35 M |
| 11/04/2026 | $0.40 | $0.42 (6.84%) | $0.42 | $0.40 | 41.65 K | $1.33 M |
| 11/03/2026 | $0.44 | $0.42 (-5.37%) | $0.46 | $0.41 | 24.43 K | $1.31 M |
| 11/02/2026 | $0.39 | $0.44 (13.23%) | $0.47 | $0.39 | 313.54 K | $1.40 M |
| 10/30/2026 | $0.40 | $0.39 (-2.93%) | $0.41 | $0.38 | 109.22 K | $1.23 M |
| 10/29/2026 | $0.44 | $0.42 (-4.89%) | $0.44 | $0.39 | 85.73 K | $1.32 M |
| 10/28/2026 | $0.45 | $0.43 (-3.91%) | $0.45 | $0.42 | 14.40 K | $1.35 M |
| 10/27/2026 | $0.41 | $0.45 (9.29%) | $0.45 | $0.41 | 109.49 K | $1.42 M |
| 10/26/2026 | $0.42 | $0.42 (0.22%) | $0.44 | $0.39 | 116.23 K | $1.31 M |
| 10/23/2026 | $0.41 | $0.42 (3.17%) | $0.45 | $0.41 | 108.14 K | $1.34 M |
| 10/22/2026 | $0.46 | $0.42 (-9.21%) | $0.47 | $0.41 | 240.46 K | $1.33 M |
| 10/21/2026 | $0.47 | $0.46 (-3.19%) | $0.49 | $0.45 | 147.24 K | $1.44 M |
| 10/20/2026 | $0.48 | $0.51 (5.07%) | $0.52 | $0.46 | 125.27 K | $914.66 K |
| 10/19/2026 | $0.50 | $0.50 (1.15%) | $0.51 | $0.49 | 332.38 K | $903.66 K |
| 10/16/2026 | $0.50 | $0.48 (-3.98%) | $0.52 | $0.48 | 84.90 K | $865.62 K |
| 10/15/2026 | $0.49 | $0.50 (2.48%) | $0.51 | $0.48 | 59.43 K | $899.88 K |
| 10/14/2026 | $0.51 | $0.49 (-3.72%) | $0.51 | $0.48 | 85.26 K | $876.62 K |
| 10/13/2026 | $0.51 | $0.52 (0.1%) | $0.53 | $0.50 | 82.14 K | $928.55 K |
| 10/12/2026 | $0.54 | $0.53 (-1.78%) | $0.56 | $0.51 | 70.01 K | $961.81 K |
| 10/09/2026 | $0.55 | $0.54 (-1.1%) | $0.59 | $0.52 | 380.26 K | $971.82 K |
| 10/08/2026 | $0.50 | $0.58 (15.81%) | $0.69 | $0.44 | 15.75 M | $1.04 M |
| 10/07/2026 | $0.47 | $0.47 (0.59%) | $0.50 | $0.47 | 36.15 K | $854.62 K |
| 10/06/2026 | $0.50 | $0.48 (-2.22%) | $0.50 | $0.48 | 58.89 K | $872.65 K |
| 10/05/2026 | $0.50 | $0.49 (-1.44%) | $0.51 | $0.49 | 91.87 K | $888.52 K |
| 10/02/2026 | $0.52 | $0.50 (-2.91%) | $0.52 | $0.49 | 131.23 K | $901.50 K |
| 10/01/2026 | $0.47 | $0.48 (3.23%) | $0.49 | $0.46 | 564.38 K | $865.44 K |
| 09/30/2026 | $0.48 | $0.48 (0%) | $0.50 | $0.48 | 220.76 K | $865.44 K |
| 09/29/2026 | $0.49 | $0.48 (-1.94%) | $0.50 | $0.48 | 92.59 K | $867.78 K |
| 09/28/2026 | $0.50 | $0.51 (1.1%) | $0.52 | $0.49 | 91.58 K | $911.42 K |
| 09/25/2026 | $0.53 | $0.50 (-4.79%) | $0.53 | $0.50 | 102.90 K | $901.50 K |
| 09/24/2026 | $0.54 | $0.52 (-4.2%) | $0.56 | $0.52 | 90.70 K | $938.28 K |
| 09/23/2026 | $0.53 | $0.54 (2.47%) | $0.55 | $0.52 | 80.30 K | $979.21 K |
| 09/22/2026 | $0.55 | $0.54 (-0.73%) | $0.57 | $0.52 | 204.32 K | $975.42 K |
| 09/21/2026 | $0.56 | $0.55 (-1.8%) | $0.57 | $0.54 | 78.28 K | $991.47 K |
| 09/18/2026 | $0.58 | $0.57 (-1.95%) | $0.59 | $0.56 | 84.99 K | $1.02 M |
| 09/17/2026 | $0.57 | $0.59 (4%) | $0.60 | $0.57 | 230.83 K | $1.07 M |
| 09/16/2026 | $0.57 | $0.55 (-3.51%) | $0.58 | $0.54 | 222.42 K | $991.65 K |
| 09/15/2026 | $0.60 | $0.58 (-4.15%) | $0.60 | $0.56 | 252.92 K | $1.04 M |
| 09/14/2026 | $0.62 | $0.61 (-0.98%) | $0.62 | $0.59 | 208.61 K | $1.11 M |
| 09/11/2026 | $0.66 | $0.64 (-1.54%) | $0.68 | $0.62 | 265.90 K | $1.16 M |
| 09/10/2026 | $0.70 | $0.65 (-6.67%) | $0.70 | $0.65 | 153.03 K | $1.18 M |
| 09/09/2026 | $0.65 | $0.70 (7.14%) | $0.71 | $0.65 | 231.76 K | $1.26 M |
| 09/08/2026 | $0.72 | $0.65 (-9.34%) | $0.73 | $0.65 | 407.03 K | $1.17 M |
| 09/04/2026 | $0.74 | $0.72 (-2.11%) | $0.77 | $0.70 | 581.42 K | $1.31 M |
| 09/03/2026 | $0.74 | $0.71 (-3.43%) | $0.78 | $0.70 | 446.14 K | $1.29 M |
| 09/02/2026 | $0.84 | $0.74 (-12.25%) | $0.88 | $0.72 | 1.44 M | $1.34 M |
| 09/01/2026 | $0.88 | $0.87 (-1.36%) | $0.90 | $0.78 | 3.83 M | $1.57 M |
| 08/31/2026 | $1.36 | $0.90 (-33.82%) | $1.60 | $0.90 | 104.02 M | $1.62 M |
| 08/28/2026 | $0.64 | $0.66 (4.08%) | $0.70 | $0.62 | 42.43 K | $1.19 M |
| 08/27/2026 | $0.60 | $0.63 (5.85%) | $0.63 | $0.59 | 37.88 K | $1.14 M |
| 08/26/2026 | $0.61 | $0.62 (1.7%) | $0.63 | $0.60 | 16.64 K | $1.11 M |
| 08/25/2026 | $0.61 | $0.61 (-1.39%) | $0.61 | $0.60 | 5.00 K | $1.09 M |
| 08/24/2026 | $0.64 | $0.61 (-5.08%) | $0.64 | $0.60 | 11.94 K | $1.09 M |
| 08/21/2026 | $0.61 | $0.63 (2.94%) | $0.65 | $0.60 | 19.48 K | $1.14 M |
| 08/20/2026 | $0.62 | $0.63 (0.81%) | $0.65 | $0.62 | 15.44 K | $1.13 M |
| 08/19/2026 | $0.58 | $0.63 (8.2%) | $0.63 | $0.58 | 25.49 K | $1.13 M |
| 08/18/2026 | $0.58 | $0.59 (2.21%) | $0.60 | $0.57 | 39.65 K | $1.07 M |
| 08/17/2026 | $0.60 | $0.59 (-2.5%) | $0.61 | $0.58 | 31.97 K | $1.05 M |
| 08/14/2026 | $0.59 | $0.60 (2.55%) | $0.60 | $0.58 | 8.51 K | $1.08 M |
| 08/13/2026 | $0.58 | $0.60 (2.41%) | $0.63 | $0.58 | 25.42 K | $1.07 M |
| 08/12/2026 | $0.61 | $0.59 (-3.36%) | $0.62 | $0.58 | 21.34 K | $1.06 M |
| 08/11/2026 | $0.62 | $0.60 (-3.23%) | $0.64 | $0.59 | 11.53 K | $1.08 M |
| 08/10/2026 | $0.60 | $0.58 (-3.95%) | $0.65 | $0.58 | 47.83 K | $1.05 M |
| 08/07/2026 | $0.65 | $0.61 (-6.64%) | $0.65 | $0.58 | 54.43 K | $1.09 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 |
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.
