Redhill Biopharma Ltd. - American Depositary Shares (RDHL)
1.8368
+0.0368 (2.04%)
NASDAQ · Last Trade: Jun 3rd, 10:31 AM EDT
Historical Prices For Redhill Biopharma Ltd. - American Depositary Shares (RDHL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 1.81 | 1.81 | 1.74 | 1.80 | 7,038 | 1.80 |
| 5/30/2025 | 1.75 | 1.80 | 1.73 | 1.79 | 15,022 | 1.79 |
| 5/29/2025 | 1.78 | 1.81 | 1.75 | 1.76 | 12,930 | 1.76 |
| 5/28/2025 | 1.83 | 1.83 | 1.77 | 1.80 | 13,289 | 1.80 |
| 5/27/2025 | 1.84 | 1.85 | 1.77 | 1.84 | 25,257 | 1.84 |
| 5/23/2025 | 1.77 | 1.85 | 1.77 | 1.84 | 5,532 | 1.84 |
| 5/22/2025 | 1.80 | 1.85 | 1.76 | 1.85 | 16,140 | 1.85 |
| 5/21/2025 | 1.87 | 1.93 | 1.82 | 1.90 | 18,182 | 1.90 |
| 5/20/2025 | 1.82 | 1.90 | 1.81 | 1.90 | 7,468 | 1.90 |
| 5/19/2025 | 1.90 | 1.92 | 1.85 | 1.90 | 26,967 | 1.90 |
| 5/16/2025 | 1.79 | 1.85 | 1.77 | 1.85 | 23,290 | 1.85 |
| 5/15/2025 | 1.80 | 1.89 | 1.76 | 1.81 | 44,844 | 1.81 |
| 5/14/2025 | 1.88 | 1.91 | 1.81 | 1.88 | 86,331 | 1.88 |
| 5/13/2025 | 1.97 | 2.03 | 1.71 | 1.89 | 3,878,534 | 1.89 |
| 5/12/2025 | 2.02 | 2.05 | 1.93 | 2.00 | 23,798 | 2.00 |
| 5/09/2025 | 1.99 | 2.03 | 1.94 | 2.00 | 8,060 | 2.00 |
| 5/08/2025 | 1.89 | 2.03 | 1.85 | 1.98 | 40,206 | 1.98 |
| 5/07/2025 | 1.93 | 1.94 | 1.91 | 1.91 | 12,678 | 1.91 |
| 5/06/2025 | 2.18 | 2.18 | 1.76 | 1.93 | 73,718 | 1.93 |
| 5/05/2025 | 2.14 | 2.15 | 2.06 | 2.10 | 23,738 | 2.10 |
| 5/02/2025 | 2.15 | 2.17 | 2.05 | 2.07 | 21,690 | 2.07 |
| 5/01/2025 | 2.15 | 2.21 | 2.10 | 2.15 | 17,739 | 2.15 |
| 4/30/2025 | 2.18 | 2.21 | 2.08 | 2.21 | 20,085 | 2.21 |
| 4/29/2025 | 2.17 | 2.30 | 2.16 | 2.23 | 40,932 | 2.23 |
| 4/28/2025 | 2.36 | 2.40 | 2.10 | 2.17 | 105,757 | 2.17 |
| 4/25/2025 | 2.32 | 2.42 | 2.29 | 2.41 | 35,662 | 2.41 |
| 4/24/2025 | 2.27 | 2.37 | 2.23 | 2.32 | 59,697 | 2.32 |
| 4/23/2025 | 2.48 | 2.48 | 2.22 | 2.24 | 84,967 | 2.24 |
| 4/22/2025 | 2.18 | 2.44 | 2.18 | 2.31 | 234,489 | 2.31 |
| 4/21/2025 | 2.01 | 2.25 | 1.96 | 2.17 | 172,612 | 2.17 |
| 4/17/2025 | 1.93 | 2.49 | 1.90 | 2.26 | 1,321,908 | 2.26 |
| 4/16/2025 | 1.72 | 2.15 | 1.72 | 2.07 | 6,289,800 | 2.07 |
| 4/15/2025 | 2.30 | 2.30 | 2.13 | 2.13 | 18,324 | 2.13 |
| 4/14/2025 | 2.49 | 2.49 | 2.20 | 2.27 | 18,446 | 2.27 |
| 4/11/2025 | 2.70 | 2.70 | 2.29 | 2.41 | 34,398 | 2.41 |
| 4/10/2025 | 2.81 | 3.30 | 2.70 | 2.78 | 140,648 | 2.78 |
| 4/09/2025 | 2.49 | 2.70 | 2.38 | 2.70 | 26,678 | 2.70 |
| 4/08/2025 | 2.27 | 2.48 | 2.12 | 2.34 | 61,745 | 2.34 |
| 4/07/2025 | 1.87 | 2.08 | 1.80 | 2.05 | 32,551 | 2.05 |
| 4/04/2025 | 2.20 | 2.20 | 1.86 | 1.93 | 41,826 | 1.93 |
| 4/03/2025 | 2.39 | 2.40 | 2.17 | 2.26 | 43,018 | 2.26 |
| 4/02/2025 | 2.48 | 2.54 | 2.40 | 2.45 | 26,674 | 2.45 |
| 4/01/2025 | 2.66 | 2.67 | 2.51 | 2.55 | 49,763 | 2.55 |
| 3/31/2025 | 2.70 | 2.72 | 2.62 | 2.66 | 11,596 | 2.66 |
| 3/28/2025 | 2.71 | 2.80 | 2.65 | 2.79 | 11,701 | 2.79 |
| 3/27/2025 | 2.74 | 2.89 | 2.73 | 2.75 | 5,080 | 2.75 |
| 3/26/2025 | 2.80 | 2.90 | 2.74 | 2.75 | 11,377 | 2.75 |
| 3/25/2025 | 2.64 | 2.88 | 2.64 | 2.80 | 37,278 | 2.80 |
| 3/24/2025 | 2.92 | 3.10 | 2.85 | 2.93 | 31,074 | 2.93 |
| 3/21/2025 | 3.10 | 3.14 | 2.67 | 2.99 | 108,582 | 2.99 |
| 3/20/2025 | 2.61 | 2.80 | 2.61 | 2.80 | 20,833 | 2.80 |
| 3/19/2025 | 2.85 | 2.85 | 2.70 | 2.76 | 44,244 | 2.76 |
| 3/18/2025 | 2.85 | 2.88 | 2.60 | 2.86 | 1,175,181 | 2.86 |
| 3/17/2025 | 2.54 | 3.13 | 2.54 | 3.01 | 84,459 | 3.01 |
| 3/14/2025 | 2.51 | 2.62 | 2.47 | 2.56 | 50,583 | 2.56 |
| 3/13/2025 | 2.63 | 2.78 | 2.59 | 2.60 | 49,613 | 2.60 |
| 3/12/2025 | 2.74 | 2.87 | 2.57 | 2.83 | 637,988 | 2.83 |
| 3/11/2025 | 3.02 | 3.18 | 2.79 | 2.79 | 24,188 | 2.79 |
| 3/10/2025 | 3.15 | 3.46 | 3.00 | 3.02 | 23,163 | 3.02 |
| 3/07/2025 | 3.21 | 3.47 | 3.14 | 3.15 | 15,272 | 3.15 |
| 3/06/2025 | 3.10 | 3.41 | 3.10 | 3.14 | 34,732 | 3.14 |
| 3/05/2025 | 3.10 | 3.33 | 3.10 | 3.33 | 6,423 | 3.33 |
| 3/04/2025 | 3.20 | 3.23 | 3.10 | 3.17 | 20,615 | 3.17 |
| 3/03/2025 | 3.60 | 3.60 | 3.23 | 3.26 | 36,782 | 3.26 |