5 DAY PERFORMANCE
+13.05%
1 MONTH PERFORMANCE
-6.11%
3 MONTH PERFORMANCE
+5.15%
6 MONTH PERFORMANCE
-22.69%
YEAR-TO-DATE PERFORMANCE
-10.68%
1 YEAR PERFORMANCE
-51.32%
Redhill Biopharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 23.31 K | $1.84 M |
| 05/05/2026 | $1.02 | $1.02 (0%) | $1.04 | $0.93 | 279.00 K | $1.84 M |
| 05/04/2026 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.04 | 41.31 K | $1.88 M |
| 05/01/2026 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.06 | 17.94 K | $1.97 M |
| 04/30/2026 | $1.06 | $1.09 (2.83%) | $1.10 | $1.05 | 32.11 K | $1.97 M |
| 04/29/2026 | $1.01 | $1.04 (2.97%) | $1.04 | $1.01 | 28.95 K | $1.88 M |
| 04/28/2026 | $1.03 | $1.04 (0.97%) | $1.07 | $1.01 | 74.32 K | $1.88 M |
| 04/27/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $1.01 | 36.44 K | $1.86 M |
| 04/24/2026 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.01 | 82.30 K | $1.84 M |
| 04/23/2026 | $0.82 | $1.03 (25.76%) | $1.06 | $0.82 | 268.61 K | $1.86 M |
| 04/22/2026 | $0.82 | $0.85 (2.78%) | $0.86 | $0.82 | 58.20 K | $1.53 M |
| 04/21/2026 | $0.82 | $0.80 (-2.32%) | $0.82 | $0.79 | 32.72 K | $1.44 M |
| 04/20/2026 | $0.82 | $0.79 (-3.6%) | $0.82 | $0.78 | 10.65 K | $1.43 M |
| 04/17/2026 | $0.84 | $0.80 (-3.94%) | $0.84 | $0.78 | 56.10 K | $1.45 M |
| 04/16/2026 | $0.84 | $0.78 (-6.21%) | $0.85 | $0.78 | 12.82 K | $1.41 M |
| 04/15/2026 | $0.81 | $0.81 (0.37%) | $0.84 | $0.81 | 15.74 K | $1.47 M |
| 04/14/2026 | $0.85 | $0.81 (-4.59%) | $0.85 | $0.80 | 22.20 K | $1.46 M |
| 04/13/2026 | $0.81 | $0.81 (0.35%) | $0.83 | $0.78 | 47.12 K | $1.47 M |
| 04/10/2026 | $0.88 | $0.83 (-5.74%) | $0.88 | $0.81 | 26.20 K | $1.49 M |
| 04/09/2026 | $0.85 | $0.83 (-1.64%) | $0.86 | $0.81 | 10.93 K | $1.50 M |
| 04/08/2026 | $0.81 | $0.80 (-1.25%) | $0.81 | $0.80 | 25.39 K | $1.44 M |
| 04/07/2026 | $0.81 | $0.80 (-1.23%) | $0.82 | $0.80 | 10.72 K | $1.44 M |
| 04/06/2026 | $0.84 | $0.83 (-0.94%) | $0.86 | $0.80 | 29.86 K | $1.49 M |
| 04/02/2026 | $0.81 | $0.80 (-1.38%) | $0.82 | $0.79 | 12.91 K | $1.44 M |
| 04/01/2026 | $0.75 | $0.81 (8.41%) | $0.84 | $0.75 | 25.41 K | $1.47 M |
| 03/31/2026 | $0.76 | $0.75 (-1.95%) | $0.76 | $0.71 | 26.00 K | $1.34 M |
| 03/30/2026 | $0.79 | $0.74 (-5.73%) | $0.79 | $0.71 | 51.30 K | $1.34 M |
| 03/27/2026 | $0.83 | $0.75 (-9.63%) | $0.83 | $0.75 | 28.65 K | $1.35 M |
| 03/26/2026 | $0.83 | $0.78 (-6.34%) | $0.87 | $0.78 | 31.20 K | $1.41 M |
| 03/25/2026 | $0.87 | $0.89 (2.03%) | $0.89 | $0.84 | 19.33 K | $1.60 M |
| 03/24/2026 | $0.89 | $0.89 (0%) | $0.89 | $0.87 | 7.61 K | $1.60 M |
| 03/23/2026 | $0.90 | $0.87 (-2.79%) | $0.90 | $0.84 | 11.90 K | $1.58 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.
