5 DAY PERFORMANCE
-15.60%
1 MONTH PERFORMANCE
+10.96%
3 MONTH PERFORMANCE
-14.02%
6 MONTH PERFORMANCE
-20.69%
YEAR-TO-DATE PERFORMANCE
-10.68%
1 YEAR PERFORMANCE
-52.33%
Redhill Biopharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.02 | $1.03 (0.49%) | $1.05 | $1.01 | 18.22 K | $1.86 M |
| 05/05/2026 | $1.02 | $1.02 (0%) | $1.04 | $0.93 | 278.99 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 |
| 03/20/2026 | $0.86 | $0.88 (2.81%) | $0.88 | $0.85 | 6.78 K | $1.58 M |
| 03/19/2026 | $0.88 | $0.89 (0.89%) | $0.89 | $0.85 | 9.20 K | $1.60 M |
| 03/18/2026 | $0.89 | $0.84 (-4.66%) | $0.89 | $0.83 | 12.31 K | $1.52 M |
| 03/17/2026 | $0.86 | $0.88 (2.01%) | $0.88 | $0.84 | 27.21 K | $1.58 M |
| 03/16/2026 | $0.84 | $0.85 (1.07%) | $0.85 | $0.84 | 8.52 K | $1.54 M |
| 03/13/2026 | $0.87 | $0.87 (0.35%) | $0.90 | $0.87 | 8.94 K | $1.57 M |
| 03/12/2026 | $0.84 | $0.88 (4.76%) | $0.92 | $0.80 | 84.50 K | $1.59 M |
| 03/11/2026 | $0.88 | $0.88 (-0.15%) | $0.89 | $0.86 | 42.90 K | $1.58 M |
| 03/10/2026 | $0.94 | $0.90 (-4.26%) | $0.94 | $0.88 | 37.32 K | $1.62 M |
| 03/09/2026 | $0.92 | $0.92 (0.45%) | $0.95 | $0.90 | 8.42 K | $1.67 M |
| 03/06/2026 | $0.94 | $0.92 (-2.08%) | $0.95 | $0.91 | 14.52 K | $1.66 M |
| 03/05/2026 | $0.96 | $0.95 (-1.51%) | $0.97 | $0.91 | 29.10 K | $1.70 M |
| 03/04/2026 | $0.95 | $0.94 (-1.05%) | $0.95 | $0.90 | 11.51 K | $1.69 M |
| 03/03/2026 | $0.92 | $0.95 (3.26%) | $0.95 | $0.88 | 50.07 K | $1.71 M |
| 03/02/2026 | $0.97 | $0.93 (-4.13%) | $0.97 | $0.91 | 58.63 K | $1.68 M |
| 02/27/2026 | $0.98 | $0.97 (-1.02%) | $0.99 | $0.93 | 18.30 K | $1.75 M |
| 02/26/2026 | $0.99 | $0.98 (-1.01%) | $1.00 | $0.95 | 24.05 K | $1.77 M |
| 02/25/2026 | $1.00 | $0.96 (-4%) | $1.07 | $0.95 | 365.32 K | $1.73 M |
| 02/24/2026 | $0.98 | $0.99 (1.01%) | $1.02 | $0.98 | 19.60 K | $1.78 M |
| 02/23/2026 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.95 | 18.34 K | $1.73 M |
| 02/20/2026 | $1.00 | $0.98 (-1.7%) | $1.02 | $0.98 | 18.20 K | $1.77 M |
| 02/19/2026 | $0.98 | $1.03 (5.1%) | $1.06 | $0.98 | 16.10 K | $1.86 M |
| 02/18/2026 | $1.06 | $1.00 (-6.13%) | $1.06 | $1.00 | 7.43 K | $1.79 M |
| 02/17/2026 | $1.02 | $1.02 (0%) | $1.04 | $0.98 | 31.02 K | $1.84 M |
| 02/13/2026 | $1.02 | $1.00 (-1.96%) | $1.07 | $0.98 | 30.74 K | $1.80 M |
| 02/12/2026 | $1.01 | $0.99 (-2.46%) | $1.02 | $0.96 | 9.33 K | $1.78 M |
| 02/11/2026 | $0.99 | $0.96 (-3.13%) | $0.99 | $0.96 | 21.37 K | $1.73 M |
| 02/10/2026 | $1.10 | $1.00 (-9.31%) | $1.10 | $0.96 | 85.23 K | $1.80 M |
| 02/09/2026 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.00 | 27.65 K | $1.91 M |
| 02/06/2026 | $1.05 | $1.07 (1.9%) | $1.11 | $1.03 | 37.22 K | $1.93 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.
