5 DAY PERFORMANCE
+10.50%
1 MONTH PERFORMANCE
+31.52%
3 MONTH PERFORMANCE
+7.08%
6 MONTH PERFORMANCE
-57.09%
YEAR-TO-DATE PERFORMANCE
-61.03%
1 YEAR PERFORMANCE
-73.89%
RedHill Biopharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $1.95 | $2.42 (24.1%) | $2.62 | $1.90 | 448.11 K | $6.24 M |
| 07/16/2025 | $1.91 | $1.96 (2.62%) | $1.98 | $1.88 | 32.81 K | $5.05 M |
| 07/15/2025 | $2.17 | $1.91 (-11.98%) | $2.17 | $1.90 | 27.12 K | $4.92 M |
| 07/14/2025 | $2.19 | $2.18 (-0.46%) | $2.19 | $2.14 | 6.40 K | $5.62 M |
| 07/11/2025 | $2.14 | $2.19 (2.34%) | $2.19 | $2.11 | 11.50 K | $5.64 M |
| 07/10/2025 | $2.09 | $2.13 (1.91%) | $2.15 | $2.07 | 12.02 K | $5.49 M |
| 07/09/2025 | $2.10 | $2.09 (-0.48%) | $2.13 | $2.05 | 11.55 K | $5.39 M |
| 07/08/2025 | $2.00 | $2.10 (5%) | $2.10 | $2.00 | 16.91 K | $5.41 M |
| 07/07/2025 | $2.02 | $2.06 (1.98%) | $2.06 | $2.01 | 12.53 K | $5.31 M |
| 07/03/2025 | $2.01 | $2.03 (1%) | $2.03 | $1.97 | 11.51 K | $5.23 M |
| 07/02/2025 | $1.98 | $2.00 (1.01%) | $2.03 | $1.95 | 10.50 K | $5.15 M |
| 07/01/2025 | $1.94 | $2.02 (4.12%) | $2.08 | $1.90 | 43.26 K | $5.21 M |
| 06/30/2025 | $1.88 | $1.94 (3.19%) | $1.94 | $1.86 | 14.30 K | $5.00 M |
| 06/27/2025 | $1.78 | $1.86 (4.49%) | $1.89 | $1.75 | 9.90 K | $4.79 M |
| 06/26/2025 | $1.77 | $1.82 (2.82%) | $1.85 | $1.76 | 21.20 K | $4.69 M |
| 06/25/2025 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.84 | 13.60 K | $4.82 M |
| 06/24/2025 | $1.89 | $1.94 (2.65%) | $1.94 | $1.84 | 10.11 K | $5.00 M |
| 06/23/2025 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.82 | 12.55 K | $4.87 M |
| 06/20/2025 | $1.85 | $1.90 (2.7%) | $1.90 | $1.82 | 22.53 K | $4.90 M |
| 06/18/2025 | $1.78 | $1.84 (3.37%) | $1.84 | $1.78 | 10.90 K | $4.74 M |
| 06/17/2025 | $1.78 | $1.77 (-0.56%) | $1.79 | $1.75 | 34.20 K | $4.56 M |
| 06/16/2025 | $1.75 | $1.78 (1.71%) | $1.79 | $1.73 | 26.00 K | $4.59 M |
| 06/13/2025 | $1.91 | $1.75 (-8.38%) | $1.91 | $1.72 | 45.80 K | $4.51 M |
| 06/12/2025 | $2.00 | $1.94 (-3%) | $2.00 | $1.92 | 12.70 K | $5.00 M |
| 06/11/2025 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.97 | 16.70 K | $5.15 M |
| 06/10/2025 | $2.05 | $2.03 (-0.98%) | $2.05 | $1.99 | 16.68 K | $5.23 M |
| 06/09/2025 | $1.99 | $2.05 (3.02%) | $2.08 | $1.98 | 26.84 K | $5.28 M |
| 06/06/2025 | $1.96 | $1.99 (1.53%) | $1.99 | $1.86 | 11.57 K | $5.13 M |
| 06/05/2025 | $1.92 | $1.93 (0.52%) | $1.94 | $1.85 | 15.93 K | $4.97 M |
| 06/04/2025 | $1.86 | $1.92 (3.23%) | $1.92 | $1.82 | 26.94 K | $4.95 M |
| 06/03/2025 | $1.83 | $1.86 (1.64%) | $1.91 | $1.83 | 13.92 K | $4.79 M |
| 06/02/2025 | $1.81 | $1.80 (-0.55%) | $1.81 | $1.74 | 7.04 K | $4.64 M |
| 05/30/2025 | $1.75 | $1.79 (2.29%) | $1.80 | $1.73 | 15.02 K | $4.61 M |
| 05/29/2025 | $1.78 | $1.76 (-1.12%) | $1.81 | $1.75 | 12.93 K | $4.54 M |
| 05/28/2025 | $1.83 | $1.80 (-1.64%) | $1.83 | $1.77 | 13.30 K | $4.64 M |
| 05/27/2025 | $1.84 | $1.84 (0%) | $1.85 | $1.77 | 25.26 K | $4.74 M |
| 05/23/2025 | $1.77 | $1.84 (3.95%) | $1.85 | $1.77 | 5.53 K | $4.74 M |
| 05/22/2025 | $1.80 | $1.85 (2.78%) | $1.85 | $1.76 | 16.84 K | $4.77 M |
| 05/21/2025 | $1.87 | $1.90 (1.6%) | $1.93 | $1.82 | 18.24 K | $4.90 M |
| 05/20/2025 | $1.82 | $1.90 (4.4%) | $1.90 | $1.81 | 7.75 K | $4.90 M |
| 05/19/2025 | $1.90 | $1.90 (0%) | $1.92 | $1.85 | 26.97 K | $4.90 M |
| 05/16/2025 | $1.79 | $1.85 (3.35%) | $1.85 | $1.77 | 23.30 K | $4.77 M |
| 05/15/2025 | $1.80 | $1.81 (0.56%) | $1.89 | $1.76 | 45.35 K | $4.66 M |
| 05/14/2025 | $1.88 | $1.88 (0%) | $1.91 | $1.81 | 87.50 K | $4.84 M |
| 05/13/2025 | $1.97 | $1.89 (-4.06%) | $2.03 | $1.71 | 3.88 M | $4.87 M |
| 05/12/2025 | $2.02 | $2.00 (-0.99%) | $2.05 | $1.93 | 23.80 K | $5.15 M |
| 05/09/2025 | $1.99 | $2.00 (0.5%) | $2.03 | $1.94 | 8.10 K | $5.15 M |
| 05/08/2025 | $1.89 | $1.98 (4.76%) | $2.03 | $1.85 | 40.21 K | $5.10 M |
| 05/07/2025 | $1.93 | $1.91 (-1.04%) | $1.94 | $1.91 | 13.30 K | $4.92 M |
| 05/06/2025 | $2.18 | $1.93 (-11.47%) | $2.18 | $1.76 | 73.72 K | $4.97 M |
| 05/05/2025 | $2.14 | $2.10 (-1.87%) | $2.15 | $2.06 | 24.43 K | $5.41 M |
| 05/02/2025 | $2.15 | $2.07 (-3.72%) | $2.17 | $2.05 | 21.70 K | $5.33 M |
| 05/01/2025 | $2.15 | $2.15 (0%) | $2.21 | $2.10 | 17.74 K | $5.54 M |
| 04/30/2025 | $2.18 | $2.21 (1.38%) | $2.21 | $2.08 | 20.09 K | $5.70 M |
| 04/29/2025 | $2.17 | $2.23 (2.76%) | $2.30 | $2.16 | 40.93 K | $5.75 M |
| 04/28/2025 | $2.36 | $2.17 (-8.05%) | $2.40 | $2.10 | 105.90 K | $5.59 M |
| 04/25/2025 | $2.32 | $2.41 (3.88%) | $2.42 | $2.29 | 35.66 K | $6.21 M |
| 04/24/2025 | $2.27 | $2.32 (2.2%) | $2.37 | $2.23 | 59.87 K | $5.98 M |
| 04/23/2025 | $2.48 | $2.24 (-9.68%) | $2.48 | $2.22 | 85.20 K | $5.77 M |
| 04/22/2025 | $2.18 | $2.31 (5.96%) | $2.44 | $2.18 | 234.50 K | $5.95 M |
| 04/21/2025 | $2.01 | $2.17 (7.96%) | $2.25 | $1.96 | 173.20 K | $5.59 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.
