5 DAY PERFORMANCE
-19.71%
1 MONTH PERFORMANCE
-29.34%
3 MONTH PERFORMANCE
-65.64%
6 MONTH PERFORMANCE
-73.65%
YEAR-TO-DATE PERFORMANCE
-63.93%
1 YEAR PERFORMANCE
-83.47%
RedHill Biopharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $2.39 | $2.26 (-5.44%) | $2.40 | $2.17 | 43,018 | $36,601 |
| 04/02/2025 | $2.48 | $2.45 (-1.21%) | $2.54 | $2.40 | 26,700 | $39,678 |
| 04/01/2025 | $2.66 | $2.55 (-4.14%) | $2.67 | $2.51 | 49,800 | $41,298 |
| 03/31/2025 | $2.70 | $2.66 (-1.48%) | $2.72 | $2.62 | 11,696 | $43,079 |
| 03/28/2025 | $2.71 | $2.79 (2.95%) | $2.80 | $2.65 | 11,701 | $45,184 |
| 03/27/2025 | $2.74 | $2.75 (0.36%) | $2.89 | $2.73 | 5,310 | $44,537 |
| 03/26/2025 | $2.80 | $2.75 (-1.79%) | $2.90 | $2.74 | 11,400 | $44,537 |
| 03/25/2025 | $2.64 | $2.80 (6.06%) | $2.88 | $2.64 | 37,300 | $45,346 |
| 03/24/2025 | $2.92 | $2.93 (0.34%) | $3.10 | $2.85 | 31,074 | $47,452 |
| 03/21/2025 | $3.10 | $2.99 (-3.55%) | $3.14 | $2.67 | 108,600 | $48,423 |
| 03/20/2025 | $2.61 | $2.80 (7.28%) | $2.80 | $2.61 | 20,833 | $45,346 |
| 03/19/2025 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.70 | 44,291 | $44,699 |
| 03/18/2025 | $2.85 | $2.86 (0.35%) | $2.88 | $2.60 | 1.18 M | $46,318 |
| 03/17/2025 | $2.54 | $3.01 (18.5%) | $3.13 | $2.54 | 84,729 | $48,747 |
| 03/14/2025 | $2.51 | $2.56 (1.99%) | $2.62 | $2.47 | 50,600 | $41,460 |
| 03/13/2025 | $2.63 | $2.60 (-1.14%) | $2.78 | $2.59 | 50,031 | $42,107 |
| 03/12/2025 | $2.74 | $2.84 (3.65%) | $2.87 | $2.57 | 642,102 | $45,994 |
| 03/11/2025 | $3.02 | $2.79 (-7.62%) | $3.18 | $2.79 | 25,500 | $45,184 |
| 03/10/2025 | $3.15 | $3.02 (-4.13%) | $3.46 | $3.00 | 23,200 | $48,909 |
| 03/07/2025 | $3.21 | $3.15 (-1.87%) | $3.47 | $3.14 | 15,300 | $51,015 |
| 03/06/2025 | $3.10 | $3.14 (1.29%) | $3.41 | $3.10 | 34,733 | $50,853 |
| 03/05/2025 | $3.10 | $3.34 (7.74%) | $3.34 | $3.10 | 6,739 | $54,092 |
| 03/04/2025 | $3.20 | $3.17 (-0.94%) | $3.23 | $3.10 | 20,616 | $51,339 |
| 03/03/2025 | $3.60 | $3.26 (-9.44%) | $3.60 | $3.23 | 36,836 | $52,796 |
| 02/28/2025 | $3.45 | $3.33 (-3.48%) | $3.60 | $3.32 | 54,133 | $53,930 |
| 02/27/2025 | $3.80 | $3.60 (-5.26%) | $3.80 | $3.60 | 51,430 | $58,303 |
| 02/26/2025 | $3.45 | $3.85 (11.59%) | $3.89 | $3.42 | 110,864 | $62,351 |
| 02/25/2025 | $5.55 | $4.25 (-23.42%) | $5.75 | $3.01 | 2.42 M | $68,829 |
| 02/24/2025 | $4.87 | $4.82 (-1.03%) | $4.87 | $4.72 | 8,800 | $78,061 |
| 02/21/2025 | $4.82 | $4.76 (-1.24%) | $4.84 | $4.76 | 3,709 | $77,089 |
| 02/20/2025 | $4.99 | $4.90 (-1.8%) | $4.99 | $4.87 | 7,200 | $79,356 |
| 02/19/2025 | $5.00 | $5.02 (0.4%) | $5.28 | $4.88 | 13,400 | $81,300 |
| 02/18/2025 | $5.36 | $5.29 (-1.31%) | $5.43 | $5.29 | 5,120 | $85,672 |
| 02/14/2025 | $5.30 | $5.23 (-1.32%) | $5.50 | $5.20 | 9,721 | $84,701 |
| 02/13/2025 | $5.35 | $5.36 (0.19%) | $5.49 | $5.20 | 13,600 | $86,806 |
| 02/12/2025 | $5.71 | $5.60 (-1.93%) | $5.71 | $5.60 | 3,100 | $90,693 |
| 02/11/2025 | $5.60 | $5.52 (-1.43%) | $5.61 | $5.52 | 11,200 | $89,397 |
| 02/10/2025 | $5.77 | $5.59 (-3.12%) | $5.77 | $5.54 | 10,647 | $90,531 |
| 02/07/2025 | $5.82 | $5.50 (-5.5%) | $5.86 | $5.50 | 14,549 | $89,073 |
| 02/06/2025 | $5.90 | $5.85 (-0.85%) | $5.95 | $5.70 | 11,900 | $94,742 |
| 02/05/2025 | $5.95 | $5.81 (-2.35%) | $5.95 | $5.80 | 2,800 | $94,094 |
| 02/04/2025 | $5.91 | $5.82 (-1.52%) | $6.26 | $5.82 | 23,734 | $94,256 |
| 02/03/2025 | $5.76 | $5.88 (2.08%) | $5.98 | $5.76 | 3,846 | $95,227 |
| 01/31/2025 | $5.95 | $5.91 (-0.67%) | $6.04 | $5.82 | 5,918 | $95,713 |
| 01/30/2025 | $6.08 | $5.93 (-2.47%) | $6.08 | $5.80 | 4,625 | $96,037 |
| 01/29/2025 | $6.33 | $6.06 (-4.27%) | $6.45 | $5.81 | 12,326 | $98,143 |
| 01/28/2025 | $6.11 | $6.13 (0.33%) | $6.27 | $6.11 | 10,139 | $99,276 |
| 01/27/2025 | $6.77 | $6.41 (-5.32%) | $6.77 | $6.15 | 7,400 | $103,811 |
| 01/24/2025 | $6.46 | $6.44 (-0.31%) | $6.80 | $6.44 | 5,448 | $104,297 |
| 01/23/2025 | $6.65 | $6.54 (-1.65%) | $6.65 | $6.35 | 8,702 | $105,916 |
| 01/22/2025 | $6.33 | $6.59 (4.11%) | $6.63 | $6.33 | 15,000 | $106,726 |
| 01/21/2025 | $6.24 | $6.33 (1.44%) | $6.43 | $6.02 | 30,665 | $102,515 |
| 01/17/2025 | $5.83 | $5.64 (-3.26%) | $5.83 | $5.61 | 3,022 | $91,341 |
| 01/16/2025 | $5.58 | $5.69 (1.97%) | $5.70 | $5.58 | 7,700 | $92,150 |
| 01/15/2025 | $5.79 | $5.57 (-3.8%) | $5.79 | $5.57 | 10,009 | $90,207 |
| 01/14/2025 | $5.60 | $5.51 (-1.61%) | $5.73 | $5.41 | 10,011 | $89,235 |
| 01/13/2025 | $5.75 | $5.57 (-3.13%) | $5.82 | $5.57 | 14,216 | $90,207 |
| 01/10/2025 | $6.21 | $5.86 (-5.64%) | $6.28 | $5.86 | 19,600 | $94,904 |
| 01/08/2025 | $6.50 | $6.26 (-3.69%) | $6.50 | $6.21 | 12,600 | $101,382 |
| 01/07/2025 | $6.51 | $6.58 (1.08%) | $6.58 | $6.51 | 4,230 | $106,564 |
| 01/06/2025 | $6.55 | $6.64 (1.37%) | $6.70 | $6.43 | 12,552 | $107,536 |
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.
