-
5 DAY PERFORMANCE
-7.54% -
1 MONTH PERFORMANCE
-21.81% -
3 MONTH PERFORMANCE
-38.33% -
6 MONTH PERFORMANCE
-43.22% -
YEAR-TO-DATE PERFORMANCE
-81.53% -
1 YEAR PERFORMANCE
-15.54%
RedHill Biopharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $6.37 | $6.74 (5.81%) | $6.79 | $6.37 | 16,165 | $43.66 M |
| 11/20/2024 | $6.88 | $6.40 (-6.98%) | $6.88 | $6.35 | 24,507 | $41.46 M |
| 11/19/2024 | $7.21 | $6.85 (-4.99%) | $7.21 | $6.83 | 11,804 | $44.37 M |
| 11/18/2024 | $7.21 | $6.99 (-3.05%) | $7.37 | $6.99 | 11,518 | $45.28 M |
| 11/15/2024 | $7.05 | $7.29 (3.4%) | $7.30 | $6.70 | 11,707 | $47.23 M |
| 11/14/2024 | $7.00 | $6.99 (-0.14%) | $7.36 | $6.81 | 11,644 | $45.28 M |
| 11/13/2024 | $7.32 | $7.03 (-3.96%) | $7.32 | $7.03 | 8,700 | $45.54 M |
| 11/12/2024 | $7.75 | $7.18 (-7.35%) | $7.75 | $7.04 | 36,700 | $46.51 M |
| 11/11/2024 | $8.05 | $7.89 (-1.99%) | $8.15 | $7.65 | 26,400 | $51.11 M |
| 11/08/2024 | $8.02 | $8.05 (0.37%) | $8.18 | $8.02 | 8,900 | $52.15 M |
| 11/07/2024 | $8.22 | $8.16 (-0.73%) | $8.29 | $7.98 | 8,272 | $52.86 M |
| 11/06/2024 | $8.28 | $8.31 (0.36%) | $8.50 | $8.28 | 13,909 | $53.83 M |
| 11/05/2024 | $8.08 | $8.42 (4.21%) | $8.42 | $7.90 | 11,800 | $54.55 M |
| 11/04/2024 | $8.07 | $7.95 (-1.49%) | $8.14 | $7.91 | 19,348 | $51.50 M |
| 11/01/2024 | $8.26 | $8.17 (-1.09%) | $8.30 | $8.05 | 11,215 | $52.93 M |
| 10/31/2024 | $8.37 | $8.24 (-1.55%) | $8.58 | $8.20 | 6,400 | $53.38 M |
| 10/30/2024 | $8.01 | $8.34 (4.12%) | $8.35 | $8.01 | 9,157 | $54.03 M |
| 10/29/2024 | $8.20 | $8.01 (-2.32%) | $8.30 | $8.00 | 17,932 | $51.89 M |
| 10/28/2024 | $8.16 | $8.21 (0.61%) | $8.41 | $8.16 | 24,944 | $53.18 M |
| 10/25/2024 | $8.32 | $8.20 (-1.44%) | $8.32 | $7.99 | 9,600 | $53.12 M |
| 10/24/2024 | $8.02 | $7.99 (-0.37%) | $8.02 | $7.80 | 8,148 | $51.76 M |
| 10/23/2024 | $8.34 | $8.02 (-3.84%) | $8.34 | $8.02 | 10,737 | $51.95 M |
| 10/22/2024 | $8.70 | $8.34 (-4.14%) | $8.90 | $8.28 | 11,166 | $54.03 M |
| 10/21/2024 | $8.83 | $8.62 (-2.38%) | $9.00 | $8.53 | 20,300 | $55.84 M |
| 10/18/2024 | $8.61 | $8.79 (2.09%) | $8.89 | $8.31 | 14,411 | $56.94 M |
| 10/17/2024 | $8.34 | $8.21 (-1.56%) | $8.40 | $8.16 | 8,200 | $53.18 M |
| 10/16/2024 | $8.21 | $8.49 (3.41%) | $8.49 | $8.00 | 13,225 | $55.00 M |
| 10/15/2024 | $8.10 | $8.10 (0%) | $8.25 | $7.90 | 18,095 | $52.47 M |
| 10/14/2024 | $8.03 | $7.98 (-0.62%) | $8.05 | $7.91 | 9,476 | $51.69 M |
| 10/11/2024 | $8.25 | $8.01 (-2.91%) | $8.25 | $7.97 | 4,900 | $51.89 M |
| 10/10/2024 | $8.06 | $8.10 (0.5%) | $8.10 | $7.99 | 4,200 | $52.47 M |
| 10/09/2024 | $8.00 | $8.07 (0.88%) | $8.26 | $8.00 | 63,504 | $52.28 M |
| 10/08/2024 | $8.30 | $8.01 (-3.49%) | $8.30 | $8.00 | 11,219 | $51.89 M |
| 10/07/2024 | $8.16 | $8.30 (1.72%) | $8.46 | $8.15 | 11,031 | $53.77 M |
| 10/04/2024 | $8.00 | $8.50 (6.25%) | $8.50 | $8.00 | 13,008 | $55.06 M |
| 10/03/2024 | $8.04 | $8.15 (1.37%) | $8.20 | $7.95 | 27,123 | $52.80 M |
| 10/02/2024 | $8.30 | $8.04 (-3.13%) | $8.31 | $7.96 | 17,873 | $52.08 M |
| 10/01/2024 | $8.66 | $8.30 (-4.16%) | $9.05 | $8.30 | 28,700 | $53.77 M |
| 09/30/2024 | $8.63 | $8.74 (1.27%) | $8.95 | $8.50 | 46,820 | $56.62 M |
| 09/27/2024 | $9.23 | $8.63 (-6.5%) | $9.25 | $8.59 | 32,000 | $55.91 M |
| 09/26/2024 | $9.45 | $9.32 (-1.38%) | $9.59 | $9.07 | 40,254 | $60.38 M |
| 09/25/2024 | $9.81 | $9.64 (-1.73%) | $10.00 | $9.50 | 21,600 | $62.45 M |
| 09/24/2024 | $9.92 | $9.71 (-2.12%) | $10.32 | $9.50 | 24,304 | $62.90 M |
| 09/23/2024 | $9.55 | $9.92 (3.87%) | $10.50 | $9.53 | 39,373 | $64.26 M |
| 09/20/2024 | $9.70 | $9.50 (-2.06%) | $11.07 | $9.50 | 14,956 | $61.54 M |
| 09/19/2024 | $9.75 | $9.68 (-0.72%) | $9.98 | $9.63 | 19,900 | $62.71 M |
| 09/18/2024 | $10.15 | $9.75 (-3.94%) | $10.25 | $9.75 | 32,700 | $63.16 M |
| 09/17/2024 | $10.75 | $10.34 (-3.81%) | $10.75 | $10.17 | 17,200 | $66.98 M |
| 09/16/2024 | $11.70 | $10.75 (-8.12%) | $11.70 | $10.74 | 30,700 | $69.64 M |
| 09/13/2024 | $10.75 | $11.01 (2.42%) | $11.65 | $10.75 | 39,804 | $71.32 M |
| 09/12/2024 | $10.85 | $10.74 (-1.01%) | $11.00 | $10.49 | 10,600 | $69.57 M |
| 09/11/2024 | $12.04 | $10.85 (-9.88%) | $12.19 | $10.35 | 74,013 | $70.29 M |
| 09/10/2024 | $10.30 | $12.18 (18.25%) | $12.50 | $10.23 | 161,115 | $78.90 M |
| 09/09/2024 | $9.38 | $10.30 (9.81%) | $10.35 | $9.38 | 54,526 | $66.72 M |
| 09/06/2024 | $9.05 | $9.38 (3.65%) | $9.60 | $8.99 | 69,051 | $60.76 M |
| 09/05/2024 | $8.67 | $8.95 (3.23%) | $9.27 | $8.36 | 46,300 | $57.98 M |
| 09/04/2024 | $8.56 | $8.72 (1.87%) | $8.99 | $8.29 | 74,819 | $56.49 M |
| 09/03/2024 | $8.52 | $8.56 (0.47%) | $9.05 | $8.21 | 51,700 | $55.45 M |
| 08/30/2024 | $8.63 | $8.50 (-1.51%) | $8.83 | $8.36 | 21,440 | $55.06 M |
| 08/29/2024 | $8.54 | $8.62 (0.94%) | $9.09 | $8.18 | 91,514 | $55.84 M |
| 08/28/2024 | $7.49 | $8.36 (11.62%) | $8.55 | $7.34 | 121,628 | $54.16 M |
| 08/27/2024 | $8.03 | $7.56 (-5.85%) | $8.35 | $7.54 | 115,215 | $48.97 M |
| 08/26/2024 | $9.37 | $8.43 (-10.03%) | $9.55 | $8.34 | 664,833 | $54.61 M |
| 08/23/2024 | $9.50 | $9.02 (-5.05%) | $9.63 | $8.70 | 114,736 | $58.43 M |
| 08/22/2024 | $10.01 | $9.53 (-4.8%) | $10.21 | $8.81 | 221,113 | $61.74 M |
| 08/21/2024 | $8.27 | $10.93 (32.16%) | $11.24 | $7.97 | 373,100 | $70.81 M |