Redhill Biopharma Ltd. - American Depositary Shares (RDHL)

0.8790
-0.0088 (-0.99%)
NASDAQ · Last Trade: Mar 22nd, 8:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Redhill Biopharma Ltd. - American Depositary Shares (RDHL)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20260.850.880.850.886,5380.88
3/19/20260.880.890.850.899,1510.89
3/18/20260.890.890.830.8412,3070.84
3/17/20260.860.880.840.8827,2010.88
3/16/20260.840.850.840.858,5180.85
3/13/20260.870.900.870.878,9410.87
3/12/20260.840.920.800.8881,4800.88
3/11/20260.880.890.860.8842,8760.88
3/10/20260.940.940.880.9037,2890.90
3/09/20260.920.950.900.928,3690.92
3/06/20260.940.950.910.9214,5180.92
3/05/20260.960.970.910.9529,0980.95
3/04/20260.950.950.900.9411,5140.94
3/03/20260.920.950.880.9550,0500.95
3/02/20260.970.970.910.9358,0250.93
2/27/20260.980.990.930.9718,3030.97
2/26/20260.991.000.950.9821,6300.98
2/25/20261.001.070.950.96363,3330.96
2/24/20260.981.020.980.9919,4970.99
2/23/20260.981.000.950.9618,3430.96
2/20/20261.001.020.980.9818,1800.98
2/19/20260.981.060.981.0316,0591.03
2/18/20261.061.060.990.997,4250.99
2/17/20261.021.040.981.0231,0221.02
2/13/20261.021.070.981.0030,7371.00
2/12/20261.011.020.960.998,2020.99
2/11/20260.990.990.960.9621,1920.96
2/10/20261.101.100.961.0082,1511.00
2/09/20261.071.071.001.0527,6411.05
2/06/20261.051.111.031.0737,2221.07
2/05/20261.091.101.001.0346,2961.03
2/04/20261.131.151.041.0660,1111.06
2/03/20261.151.171.111.1235,3951.12
2/02/20261.221.221.151.1561,3751.15
1/30/20261.221.301.201.2231,5841.22
1/29/20261.251.281.201.2741,7811.27
1/28/20261.311.331.271.2919,1361.29
1/27/20261.371.371.261.3381,6321.33
1/26/20261.311.351.291.3115,9401.31
1/23/20261.311.361.301.3627,5631.36
1/22/20261.311.391.301.33134,6491.33
1/21/20261.321.391.291.35322,5991.35
1/20/20261.301.391.301.3164,8081.31
1/16/20261.271.391.271.3686,7091.36
1/15/20261.201.331.201.31103,2811.31
1/14/20261.251.251.211.2363,2401.23
1/13/20261.261.261.201.2422,3541.24
1/12/20261.251.281.171.27154,8691.27
1/09/20261.331.351.251.2775,1761.27
1/08/20261.221.381.221.34236,5281.34
1/07/20261.311.381.211.22292,6951.22
1/06/20261.341.411.301.37686,5561.37
1/05/20261.201.421.191.4024,598,7311.40
1/02/20261.041.061.021.0333,0151.03
12/31/20251.001.040.911.03318,8321.03
12/30/20251.061.081.031.0362,9261.03
12/29/20251.111.151.061.0959,8051.09
12/26/20251.181.181.131.1425,8041.14
12/24/20251.181.211.151.1572,5171.15
12/23/20251.101.231.101.19200,1581.19