5 DAY PERFORMANCE
+8.82%
1 MONTH PERFORMANCE
-18.71%
3 MONTH PERFORMANCE
-19.93%
6 MONTH PERFORMANCE
-25.46%
YEAR-TO-DATE PERFORMANCE
-81.07%
1 YEAR PERFORMANCE
-81.07%
RedHill Biopharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $6.60 | $6.91 (4.7%) | $7.00 | $6.60 | 13,137 | $111,908 |
| 12/26/2024 | $6.33 | $6.55 (3.48%) | $6.67 | $6.33 | 17,400 | $106,078 |
| 12/24/2024 | $6.35 | $6.35 (0%) | $6.69 | $6.35 | 15,212 | $102,839 |
| 12/23/2024 | $6.63 | $6.32 (-4.68%) | $6.63 | $6.24 | 13,415 | $102,353 |
| 12/20/2024 | $6.55 | $6.50 (-0.76%) | $6.68 | $6.30 | 12,700 | $105,268 |
| 12/19/2024 | $6.79 | $6.47 (-4.71%) | $7.00 | $6.00 | 27,629 | $104,783 |
| 12/18/2024 | $7.01 | $6.99 (-0.29%) | $7.30 | $6.74 | 23,210 | $113,204 |
| 12/17/2024 | $7.21 | $7.16 (-0.69%) | $7.26 | $7.00 | 12,132 | $115,957 |
| 12/16/2024 | $7.22 | $7.41 (2.63%) | $7.43 | $7.10 | 10,142 | $120,006 |
| 12/13/2024 | $7.12 | $7.44 (4.49%) | $7.44 | $7.12 | 11,518 | $120,492 |
| 12/12/2024 | $7.12 | $7.14 (0.28%) | $7.40 | $7.12 | 11,300 | $115,633 |
| 12/11/2024 | $7.65 | $7.12 (-6.93%) | $8.06 | $7.12 | 41,726 | $115,309 |
| 12/10/2024 | $7.89 | $8.12 (2.92%) | $8.37 | $7.63 | 44,100 | $131,505 |
| 12/09/2024 | $7.13 | $7.47 (4.77%) | $7.50 | $7.13 | 10,300 | $120,978 |
| 12/06/2024 | $7.30 | $7.28 (-0.27%) | $7.50 | $7.09 | 12,507 | $117,901 |
| 12/05/2024 | $7.59 | $7.21 (-5.01%) | $7.59 | $7.09 | 21,976 | $116,767 |
| 12/04/2024 | $7.76 | $7.67 (-1.16%) | $7.80 | $7.60 | 17,969 | $124,217 |
| 12/03/2024 | $8.19 | $7.72 (-5.74%) | $8.26 | $7.43 | 18,902 | $125,026 |
| 12/02/2024 | $8.60 | $8.19 (-4.77%) | $8.75 | $7.85 | 73,200 | $132,638 |
| 11/29/2024 | $8.14 | $8.50 (4.42%) | $8.59 | $7.83 | 13,700 | $137,659 |
| 11/27/2024 | $7.68 | $7.96 (3.65%) | $8.10 | $7.68 | 9,300 | $128,913 |
| 11/26/2024 | $7.78 | $7.91 (1.67%) | $7.91 | $7.60 | 13,045 | $128,104 |
| 11/25/2024 | $6.85 | $7.80 (13.87%) | $7.83 | $6.85 | 32,386 | $126,322 |
| 11/22/2024 | $6.77 | $6.78 (0.15%) | $6.95 | $6.75 | 13,500 | $109,803 |
| 11/21/2024 | $6.37 | $6.74 (5.81%) | $6.79 | $6.37 | 16,922 | $109,155 |
| 11/20/2024 | $6.88 | $6.40 (-6.98%) | $6.88 | $6.35 | 24,507 | $103,649 |
| 11/19/2024 | $7.21 | $6.85 (-4.99%) | $7.21 | $6.83 | 11,804 | $110,937 |
| 11/18/2024 | $7.21 | $6.99 (-3.05%) | $7.37 | $6.99 | 11,518 | $113,204 |
| 11/15/2024 | $7.05 | $7.29 (3.4%) | $7.30 | $6.70 | 11,707 | $118,063 |
| 11/14/2024 | $7.00 | $6.99 (-0.14%) | $7.36 | $6.81 | 11,644 | $113,204 |
| 11/13/2024 | $7.32 | $7.03 (-3.96%) | $7.32 | $7.03 | 8,700 | $113,852 |
| 11/12/2024 | $7.75 | $7.18 (-7.35%) | $7.75 | $7.04 | 36,700 | $116,281 |
| 11/11/2024 | $8.05 | $7.89 (-1.99%) | $8.15 | $7.65 | 26,400 | $127,780 |
| 11/08/2024 | $8.02 | $8.05 (0.37%) | $8.18 | $8.02 | 8,900 | $130,371 |
| 11/07/2024 | $8.22 | $8.16 (-0.73%) | $8.29 | $7.98 | 8,272 | $132,152 |
| 11/06/2024 | $8.28 | $8.31 (0.36%) | $8.50 | $8.28 | 13,909 | $134,582 |
| 11/05/2024 | $8.08 | $8.42 (4.21%) | $8.42 | $7.90 | 11,800 | $136,363 |
| 11/04/2024 | $8.07 | $7.95 (-1.49%) | $8.14 | $7.91 | 19,348 | $128,751 |
| 11/01/2024 | $8.26 | $8.17 (-1.09%) | $8.30 | $8.05 | 11,215 | $132,314 |
| 10/31/2024 | $8.37 | $8.24 (-1.55%) | $8.58 | $8.20 | 6,400 | $133,448 |
| 10/30/2024 | $8.01 | $8.34 (4.12%) | $8.35 | $8.01 | 9,157 | $135,067 |
| 10/29/2024 | $8.20 | $8.01 (-2.32%) | $8.30 | $8.00 | 17,932 | $129,723 |
| 10/28/2024 | $8.16 | $8.21 (0.61%) | $8.41 | $8.16 | 24,944 | $132,962 |
| 10/25/2024 | $8.32 | $8.20 (-1.44%) | $8.32 | $7.99 | 9,600 | $132,800 |
| 10/24/2024 | $8.02 | $7.99 (-0.37%) | $8.02 | $7.80 | 8,148 | $129,399 |
| 10/23/2024 | $8.34 | $8.02 (-3.84%) | $8.34 | $8.02 | 10,737 | $129,885 |
| 10/22/2024 | $8.70 | $8.34 (-4.14%) | $8.90 | $8.28 | 11,166 | $135,067 |
| 10/21/2024 | $8.83 | $8.62 (-2.38%) | $9.00 | $8.53 | 20,300 | $139,602 |
| 10/18/2024 | $8.61 | $8.79 (2.09%) | $8.89 | $8.31 | 14,411 | $142,355 |
| 10/17/2024 | $8.34 | $8.21 (-1.56%) | $8.40 | $8.16 | 8,200 | $132,962 |
| 10/16/2024 | $8.21 | $8.49 (3.41%) | $8.49 | $8.00 | 13,225 | $137,497 |
| 10/15/2024 | $8.10 | $8.10 (0%) | $8.25 | $7.90 | 18,095 | $131,181 |
| 10/14/2024 | $8.03 | $7.98 (-0.62%) | $8.05 | $7.91 | 9,476 | $129,237 |
| 10/11/2024 | $8.25 | $8.01 (-2.91%) | $8.25 | $7.97 | 4,900 | $129,723 |
| 10/10/2024 | $8.06 | $8.10 (0.5%) | $8.10 | $7.99 | 4,200 | $131,181 |
| 10/09/2024 | $8.00 | $8.07 (0.88%) | $8.26 | $8.00 | 63,504 | $130,695 |
| 10/08/2024 | $8.30 | $8.01 (-3.49%) | $8.30 | $8.00 | 11,219 | $129,723 |
| 10/07/2024 | $8.16 | $8.30 (1.72%) | $8.46 | $8.15 | 11,031 | $134,420 |
| 10/04/2024 | $8.00 | $8.50 (6.25%) | $8.50 | $8.00 | 13,008 | $137,659 |
| 10/03/2024 | $8.04 | $8.15 (1.37%) | $8.20 | $7.95 | 27,123 | $131,990 |
| 10/02/2024 | $8.30 | $8.04 (-3.13%) | $8.31 | $7.96 | 17,873 | $130,209 |
| 10/01/2024 | $8.66 | $8.30 (-4.16%) | $9.05 | $8.30 | 28,700 | $134,420 |
| 09/30/2024 | $8.63 | $8.74 (1.27%) | $8.95 | $8.50 | 46,820 | $141,546 |