5 DAY PERFORMANCE
+59.97%
1 MONTH PERFORMANCE
+47.19%
3 MONTH PERFORMANCE
+13.05%
6 MONTH PERFORMANCE
+4.66%
YEAR-TO-DATE PERFORMANCE
-10.68%
1 YEAR PERFORMANCE
-45.56%
Redhill Biopharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
