5 DAY PERFORMANCE
+58.33%
1 MONTH PERFORMANCE
+66.67%
3 MONTH PERFORMANCE
+33.80%
6 MONTH PERFORMANCE
-7.32%
YEAR-TO-DATE PERFORMANCE
-69.40%
1 YEAR PERFORMANCE
-74.56%
RedHill Biopharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.16 | 28.62 K | $2.15 M |
| 12/05/2025 | $1.19 | $1.20 (0.84%) | $1.20 | $1.18 | 60.30 K | $2.16 M |
| 12/04/2025 | $1.19 | $1.20 (0.84%) | $1.20 | $1.16 | 41.50 K | $2.16 M |
| 12/03/2025 | $1.16 | $1.17 (0.86%) | $1.20 | $1.14 | 25.20 K | $2.11 M |
| 12/02/2025 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.17 | 88.63 K | $2.15 M |
| 12/01/2025 | $1.20 | $1.24 (3.33%) | $1.25 | $1.20 | 123.05 K | $2.24 M |
| 11/28/2025 | $1.08 | $1.20 (11.11%) | $1.25 | $1.07 | 122.10 K | $2.16 M |
| 11/26/2025 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.08 | 69.20 K | $1.97 M |
| 11/25/2025 | $1.03 | $1.11 (7.77%) | $1.11 | $1.03 | 82.92 K | $2.00 M |
| 11/24/2025 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.01 | 138.60 K | $1.86 M |
| 11/21/2025 | $1.03 | $1.07 (3.88%) | $1.07 | $1.03 | 78.38 K | $1.93 M |
| 11/20/2025 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.01 | 137.61 K | $1.88 M |
| 11/19/2025 | $1.04 | $1.04 (0%) | $1.06 | $1.01 | 35.76 K | $1.88 M |
| 11/18/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.02 | 50.71 K | $1.91 M |
| 11/17/2025 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.03 | 65.40 K | $1.88 M |
| 11/14/2025 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.07 | 65.50 K | $1.93 M |
| 11/13/2025 | $1.07 | $1.07 (0%) | $1.11 | $1.06 | 90.70 K | $1.93 M |
| 11/12/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.03 | 100.10 K | $1.93 M |
| 11/11/2025 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.02 | 202.31 K | $1.84 M |
| 11/10/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.05 | 257.20 K | $1.93 M |
| 11/07/2025 | $1.09 | $1.14 (4.59%) | $1.16 | $1.07 | 184.83 K | $2.06 M |
| 11/06/2025 | $1.09 | $1.16 (6.42%) | $1.26 | $1.04 | 594.20 K | $2.09 M |
| 11/05/2025 | $1.29 | $1.11 (-13.95%) | $1.39 | $1.04 | 27.01 M | $2.00 M |
| 11/04/2025 | $1.24 | $1.08 (-12.9%) | $1.60 | $1.07 | 1.13 M | $1.95 M |
| 11/03/2025 | $1.31 | $1.27 (-3.05%) | $1.35 | $1.25 | 66.10 K | $2.29 M |
| 10/31/2025 | $1.37 | $1.30 (-5.11%) | $1.38 | $1.30 | 96.04 K | $2.34 M |
| 10/30/2025 | $1.50 | $1.35 (-10%) | $1.54 | $1.35 | 100.20 K | $2.43 M |
| 10/29/2025 | $1.54 | $1.46 (-5.19%) | $1.55 | $1.43 | 80.35 K | $2.63 M |
| 10/28/2025 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.50 | 119.41 K | $2.76 M |
| 10/27/2025 | $1.67 | $1.57 (-5.99%) | $1.67 | $1.56 | 89.52 K | $2.83 M |
| 10/24/2025 | $1.70 | $1.64 (-3.53%) | $1.75 | $1.64 | 124.50 K | $2.96 M |
| 10/23/2025 | $1.66 | $1.73 (4.22%) | $1.82 | $1.66 | 119.63 K | $3.12 M |
| 10/22/2025 | $1.67 | $1.74 (4.19%) | $1.90 | $1.66 | 354.93 K | $3.14 M |
| 10/21/2025 | $1.75 | $1.80 (2.86%) | $1.89 | $1.64 | 558.90 K | $3.25 M |
| 10/20/2025 | $2.02 | $1.73 (-14.36%) | $2.14 | $1.68 | 24.99 M | $3.12 M |
| 10/17/2025 | $1.57 | $1.50 (-4.46%) | $1.58 | $1.50 | 55.80 K | $2.70 M |
| 10/16/2025 | $1.61 | $1.57 (-2.48%) | $1.64 | $1.55 | 38.32 K | $2.83 M |
| 10/15/2025 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.55 | 42.59 K | $2.87 M |
| 10/14/2025 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.59 | 63.26 K | $2.90 M |
| 10/13/2025 | $1.70 | $1.63 (-4.12%) | $1.74 | $1.59 | 119.82 K | $2.94 M |
| 10/10/2025 | $1.85 | $1.70 (-8.11%) | $1.90 | $1.69 | 71.30 K | $3.07 M |
| 10/09/2025 | $1.85 | $1.83 (-1.08%) | $1.97 | $1.82 | 156.77 K | $3.30 M |
| 10/08/2025 | $1.92 | $1.82 (-5.21%) | $1.92 | $1.81 | 80.88 K | $3.28 M |
| 10/07/2025 | $2.01 | $1.88 (-6.47%) | $2.12 | $1.85 | 108.53 K | $3.39 M |
| 10/06/2025 | $2.16 | $1.99 (-7.87%) | $2.16 | $1.98 | 308.90 K | $3.59 M |
| 10/03/2025 | $2.19 | $1.90 (-13.24%) | $2.26 | $1.89 | 228.45 K | $3.43 M |
| 10/02/2025 | $2.50 | $2.22 (-11.2%) | $2.60 | $2.13 | 218.23 K | $4.00 M |
| 10/01/2025 | $2.23 | $2.52 (13%) | $2.61 | $2.19 | 719.40 K | $4.54 M |
| 09/30/2025 | $2.34 | $2.17 (-7.26%) | $2.34 | $2.06 | 666.64 K | $3.91 M |
| 09/29/2025 | $2.58 | $2.34 (-9.3%) | $2.79 | $2.01 | 55.78 M | $4.22 M |
| 09/26/2025 | $1.66 | $1.84 (10.84%) | $1.85 | $1.66 | 150.81 K | $4.74 M |
| 09/25/2025 | $1.66 | $1.65 (-0.6%) | $1.67 | $1.65 | 50.80 K | $4.25 M |
| 09/24/2025 | $1.67 | $1.67 (0%) | $1.68 | $1.64 | 16.20 K | $4.30 M |
| 09/23/2025 | $1.63 | $1.62 (-0.61%) | $1.68 | $1.62 | 18.00 K | $4.17 M |
| 09/22/2025 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.65 | 18.70 K | $4.30 M |
| 09/19/2025 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.63 | 27.84 K | $4.36 M |
| 09/18/2025 | $1.66 | $1.70 (2.41%) | $1.71 | $1.66 | 36.80 K | $4.38 M |
| 09/17/2025 | $1.53 | $1.70 (11.11%) | $1.71 | $1.51 | 128.10 K | $4.38 M |
| 09/16/2025 | $1.49 | $1.52 (2.01%) | $1.53 | $1.48 | 18.11 K | $3.92 M |
| 09/15/2025 | $1.49 | $1.50 (0.67%) | $1.52 | $1.47 | 20.49 K | $3.87 M |
| 09/12/2025 | $1.57 | $1.51 (-3.82%) | $1.57 | $1.48 | 27.90 K | $3.89 M |
| 09/11/2025 | $1.51 | $1.60 (5.96%) | $1.60 | $1.50 | 113.12 K | $4.12 M |
| 09/10/2025 | $1.42 | $1.51 (6.34%) | $1.51 | $1.41 | 61.80 K | $3.89 M |
| 09/09/2025 | $1.42 | $1.42 (0%) | $1.43 | $1.41 | 23.90 K | $3.66 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.
