Redhill Biopharma Ltd. - American Depositary Shares (RDHL)
2.2600
+0.1900 (9.18%)
NASDAQ · Last Trade: Apr 20th, 4:29 PM EDT
Historical Prices For Redhill Biopharma Ltd. - American Depositary Shares (RDHL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 1.93 | 2.49 | 1.90 | 2.26 | 1,321,908 | 2.26 |
| 4/16/2025 | 1.72 | 2.15 | 1.72 | 2.07 | 6,289,800 | 2.07 |
| 4/15/2025 | 2.30 | 2.30 | 2.13 | 2.13 | 18,324 | 2.13 |
| 4/14/2025 | 2.49 | 2.49 | 2.20 | 2.27 | 18,446 | 2.27 |
| 4/11/2025 | 2.70 | 2.70 | 2.29 | 2.41 | 34,398 | 2.41 |
| 4/10/2025 | 2.81 | 3.30 | 2.70 | 2.78 | 140,648 | 2.78 |
| 4/09/2025 | 2.49 | 2.70 | 2.38 | 2.70 | 26,678 | 2.70 |
| 4/08/2025 | 2.27 | 2.48 | 2.12 | 2.34 | 61,745 | 2.34 |
| 4/07/2025 | 1.87 | 2.08 | 1.80 | 2.05 | 32,551 | 2.05 |
| 4/04/2025 | 2.20 | 2.20 | 1.86 | 1.93 | 41,826 | 1.93 |
| 4/03/2025 | 2.39 | 2.40 | 2.17 | 2.26 | 43,018 | 2.26 |
| 4/02/2025 | 2.48 | 2.54 | 2.40 | 2.45 | 26,674 | 2.45 |
| 4/01/2025 | 2.66 | 2.67 | 2.51 | 2.55 | 49,763 | 2.55 |
| 3/31/2025 | 2.70 | 2.72 | 2.62 | 2.66 | 11,596 | 2.66 |
| 3/28/2025 | 2.71 | 2.80 | 2.65 | 2.79 | 11,701 | 2.79 |
| 3/27/2025 | 2.74 | 2.89 | 2.73 | 2.75 | 5,080 | 2.75 |
| 3/26/2025 | 2.80 | 2.90 | 2.74 | 2.75 | 11,377 | 2.75 |
| 3/25/2025 | 2.64 | 2.88 | 2.64 | 2.80 | 37,278 | 2.80 |
| 3/24/2025 | 2.92 | 3.10 | 2.85 | 2.93 | 31,074 | 2.93 |
| 3/21/2025 | 3.10 | 3.14 | 2.67 | 2.99 | 108,582 | 2.99 |
| 3/20/2025 | 2.61 | 2.80 | 2.61 | 2.80 | 20,833 | 2.80 |
| 3/19/2025 | 2.85 | 2.85 | 2.70 | 2.76 | 44,244 | 2.76 |
| 3/18/2025 | 2.85 | 2.88 | 2.60 | 2.86 | 1,175,181 | 2.86 |
| 3/17/2025 | 2.54 | 3.13 | 2.54 | 3.01 | 84,459 | 3.01 |
| 3/14/2025 | 2.51 | 2.62 | 2.47 | 2.56 | 50,583 | 2.56 |
| 3/13/2025 | 2.63 | 2.78 | 2.59 | 2.60 | 49,613 | 2.60 |
| 3/12/2025 | 2.74 | 2.87 | 2.57 | 2.83 | 637,988 | 2.83 |
| 3/11/2025 | 3.02 | 3.18 | 2.79 | 2.79 | 24,188 | 2.79 |
| 3/10/2025 | 3.15 | 3.46 | 3.00 | 3.02 | 23,163 | 3.02 |
| 3/07/2025 | 3.21 | 3.47 | 3.14 | 3.15 | 15,272 | 3.15 |
| 3/06/2025 | 3.10 | 3.41 | 3.10 | 3.14 | 34,732 | 3.14 |
| 3/05/2025 | 3.10 | 3.33 | 3.10 | 3.33 | 6,423 | 3.33 |
| 3/04/2025 | 3.20 | 3.23 | 3.10 | 3.17 | 20,615 | 3.17 |
| 3/03/2025 | 3.60 | 3.60 | 3.23 | 3.26 | 36,782 | 3.26 |
| 2/28/2025 | 3.45 | 3.60 | 3.32 | 3.33 | 54,133 | 3.33 |
| 2/27/2025 | 3.80 | 3.80 | 3.60 | 3.60 | 50,036 | 3.60 |
| 2/26/2025 | 3.45 | 3.89 | 3.42 | 3.85 | 110,137 | 3.85 |
| 2/25/2025 | 5.55 | 5.75 | 3.01 | 4.25 | 2,424,030 | 4.25 |
| 2/24/2025 | 4.87 | 4.87 | 4.71 | 4.82 | 8,752 | 4.82 |
| 2/21/2025 | 4.82 | 4.84 | 4.76 | 4.76 | 3,709 | 4.76 |
| 2/20/2025 | 4.99 | 4.99 | 4.87 | 4.90 | 7,198 | 4.90 |
| 2/19/2025 | 5.00 | 5.28 | 4.88 | 5.02 | 13,360 | 5.02 |
| 2/18/2025 | 5.36 | 5.43 | 5.29 | 5.29 | 5,092 | 5.29 |
| 2/14/2025 | 5.30 | 5.50 | 5.20 | 5.23 | 9,721 | 5.23 |
| 2/13/2025 | 5.35 | 5.49 | 5.20 | 5.36 | 13,568 | 5.36 |
| 2/12/2025 | 5.71 | 5.71 | 5.60 | 5.60 | 2,447 | 5.60 |
| 2/11/2025 | 5.60 | 5.61 | 5.52 | 5.52 | 11,179 | 5.52 |
| 2/10/2025 | 5.77 | 5.77 | 5.54 | 5.59 | 10,616 | 5.59 |
| 2/07/2025 | 5.82 | 5.86 | 5.50 | 5.50 | 14,549 | 5.50 |
| 2/06/2025 | 5.90 | 5.95 | 5.70 | 5.85 | 11,869 | 5.85 |
| 2/05/2025 | 5.95 | 5.95 | 5.80 | 5.81 | 2,799 | 5.81 |
| 2/04/2025 | 5.91 | 6.26 | 5.82 | 5.82 | 23,731 | 5.82 |
| 2/03/2025 | 5.76 | 5.98 | 5.76 | 5.88 | 3,838 | 5.88 |
| 1/31/2025 | 5.95 | 6.04 | 5.82 | 5.91 | 5,918 | 5.91 |
| 1/30/2025 | 6.08 | 6.08 | 5.80 | 5.93 | 4,625 | 5.93 |
| 1/29/2025 | 6.33 | 6.45 | 5.81 | 6.06 | 12,326 | 6.06 |
| 1/28/2025 | 6.11 | 6.26 | 6.11 | 6.13 | 10,139 | 6.13 |
| 1/27/2025 | 6.77 | 6.77 | 6.15 | 6.41 | 7,371 | 6.41 |
| 1/24/2025 | 6.46 | 6.80 | 6.44 | 6.44 | 5,448 | 6.44 |
| 1/23/2025 | 6.65 | 6.65 | 6.35 | 6.54 | 8,702 | 6.54 |
| 1/22/2025 | 6.33 | 6.63 | 6.33 | 6.59 | 14,305 | 6.59 |
| 1/21/2025 | 6.24 | 6.43 | 6.01 | 6.33 | 30,496 | 6.33 |