Skip to main content
RDHL logo

RedHill Biopharma Ltd.

RDHLNASDAQHealthcareDrug Manufacturers - Specialty & Generic

$0.50Today:- (-)1Y −68.21%

As of Oct 15, 2026 close

Market cap
$1.70M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.44$2.14
Volume (live)
-
Avg. volume (3M)
700.45K

RedHill Biopharma (RDHL) Historical Stock Prices

Analyze RedHill Biopharma (RDHL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

RedHill Biopharma (RDHL) Interactive Price Chart

Interactive historical price chart showing RedHill Biopharma stock price movements and trends across multiple time periods.

Loading chart...

RDHL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RDHL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.490.510.480.500.5059.34K
Oct 14, 20260.510.510.480.490.4983.97K
Oct 13, 20260.510.530.500.520.5280.50K
Oct 12, 20260.540.560.510.530.5369.91K
Oct 9, 20260.550.590.520.540.54376.88K
Oct 8, 20260.500.690.440.580.5815.47M
Oct 7, 20260.470.500.470.470.4734.81K
Oct 6, 20260.490.500.480.480.4856.86K
Oct 5, 20260.500.510.490.490.4987.76K
Oct 2, 20260.520.520.490.500.50129.04K
Oct 1, 20260.470.490.460.480.48518.33K
Sep 30, 20260.480.500.480.480.48219.08K
Sep 29, 20260.490.500.480.480.4892.59K
Sep 28, 20260.500.520.490.510.5191.58K
Sep 25, 20260.530.530.500.500.50102.86K
Sep 24, 20260.540.560.520.520.5290.70K
Sep 23, 20260.530.550.520.540.5480.29K
Sep 22, 20260.550.570.520.540.54204.32K
Sep 21, 20260.560.570.540.550.5578.28K
Sep 18, 20260.580.590.560.570.5784.99K
Sep 17, 20260.570.600.570.590.59230.83K
Sep 16, 20260.570.580.540.550.55222.42K
Sep 15, 20260.600.600.560.580.58252.92K
Sep 14, 20260.620.620.590.610.61208.61K
Sep 11, 20260.660.680.620.640.64265.85K
Sep 10, 20260.700.700.650.650.65153.03K
Sep 9, 20260.650.710.650.700.70231.76K
Sep 8, 20260.720.730.650.650.65407.03K
Sep 4, 20260.740.770.700.720.72581.42K
Sep 3, 20260.740.780.700.710.71446.14K
Sep 2, 20260.840.880.720.740.741.44M
Sep 1, 20260.880.900.780.870.873.83M
Aug 31, 20261.361.600.900.900.90104.02M
Aug 28, 20260.640.700.620.660.6642.43K
Aug 27, 20260.600.630.590.630.6337.88K
Aug 26, 20260.600.630.600.620.6216.64K
Aug 25, 20260.610.610.600.610.615.00K
Aug 24, 20260.640.640.600.610.6111.94K
Aug 21, 20260.610.650.600.630.6319.48K
Aug 20, 20260.620.650.620.630.6315.44K
Aug 19, 20260.580.630.580.630.6325.49K
Aug 18, 20260.580.600.570.590.5939.65K
Aug 17, 20260.600.610.580.580.5831.97K
Aug 14, 20260.580.600.580.600.608.51K
Aug 13, 20260.580.630.580.590.5925.42K
Aug 12, 20260.610.620.580.590.5921.34K
Aug 11, 20260.620.640.590.600.6011.53K
Aug 10, 20260.600.650.580.580.5847.83K
Aug 7, 20260.650.650.580.600.6054.41K
Aug 6, 20260.680.680.580.580.5858.69K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.