Redhill Biopharma Ltd. - American Depositary Shares (RDHL)

Last Price0.8700

Change-0.0300 (-3.33%)

NASDAQ· Last Trade: Sep 1st, 4:19 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	1.36	1.60	0.90	0.90	103,821,079	0.90
8/28/2026	0.64	0.70	0.62	0.66	42,434	0.66
8/27/2026	0.60	0.63	0.59	0.63	35,784	0.63
8/26/2026	0.60	0.63	0.60	0.62	16,636	0.62
8/25/2026	0.61	0.61	0.60	0.61	4,996	0.61
8/24/2026	0.64	0.64	0.60	0.61	11,939	0.61
8/21/2026	0.61	0.65	0.60	0.63	19,485	0.63
8/20/2026	0.62	0.65	0.62	0.63	15,436	0.63
8/19/2026	0.58	0.63	0.58	0.63	25,491	0.63
8/18/2026	0.58	0.60	0.57	0.59	39,652	0.59
8/17/2026	0.60	0.61	0.58	0.58	31,962	0.58
8/14/2026	0.58	0.60	0.58	0.60	8,510	0.60
8/13/2026	0.58	0.63	0.58	0.59	25,417	0.59
8/12/2026	0.61	0.62	0.58	0.59	21,313	0.59
8/11/2026	0.62	0.64	0.59	0.60	11,533	0.60
8/10/2026	0.60	0.65	0.58	0.58	47,834	0.58
8/07/2026	0.65	0.65	0.58	0.60	54,405	0.60
8/06/2026	0.68	0.68	0.58	0.58	58,655	0.58
8/05/2026	0.63	0.68	0.63	0.67	22,737	0.67
8/04/2026	0.67	0.70	0.63	0.65	18,413	0.65
8/03/2026	0.65	0.66	0.65	0.65	21,459	0.65
7/31/2026	0.69	0.69	0.64	0.65	12,371	0.65
7/30/2026	0.68	0.71	0.63	0.63	64,989	0.63
7/29/2026	0.70	0.71	0.66	0.68	95,903	0.68
7/28/2026	0.72	0.73	0.65	0.73	123,270	0.73
7/27/2026	0.65	0.71	0.65	0.70	27,740	0.70
7/24/2026	0.69	0.70	0.63	0.63	20,220	0.63
7/23/2026	0.69	0.71	0.66	0.67	4,484	0.67
7/22/2026	0.71	0.72	0.69	0.69	26,859	0.69
7/21/2026	0.72	0.72	0.69	0.69	46,992	0.69
7/20/2026	0.73	0.75	0.70	0.70	54,643	0.70
7/17/2026	0.73	0.78	0.70	0.70	70,026	0.70
7/16/2026	0.74	0.76	0.73	0.73	12,090	0.73
7/15/2026	0.74	0.79	0.74	0.74	268,965	0.74
7/14/2026	0.72	0.75	0.72	0.74	75,036	0.74
7/13/2026	0.71	0.72	0.64	0.69	154,156	0.69
7/10/2026	0.70	0.76	0.69	0.69	38,213	0.69
7/09/2026	0.72	0.75	0.69	0.70	55,613	0.70
7/08/2026	0.75	0.75	0.69	0.71	59,376	0.71
7/07/2026	0.78	0.82	0.74	0.74	94,948	0.74
7/06/2026	0.84	0.88	0.78	0.79	72,534	0.79
7/02/2026	0.88	0.89	0.81	0.81	41,699	0.81
7/01/2026	0.85	0.90	0.81	0.83	50,883	0.83
6/30/2026	0.86	0.92	0.83	0.84	48,042	0.84
6/29/2026	0.90	0.93	0.86	0.86	101,655	0.86
6/26/2026	0.86	0.94	0.86	0.88	72,908	0.88
6/25/2026	0.87	0.88	0.86	0.86	30,460	0.86
6/24/2026	0.90	0.93	0.86	0.91	28,946	0.91
6/23/2026	0.83	0.94	0.83	0.93	126,483	0.93
6/22/2026	0.82	0.87	0.81	0.84	161,531	0.84
6/18/2026	0.79	0.86	0.78	0.81	677,966	0.81
6/17/2026	0.80	0.80	0.78	0.79	56,296	0.79
6/16/2026	0.80	0.84	0.78	0.79	144,541	0.79
6/15/2026	0.83	0.84	0.79	0.83	1,098,852	0.83
6/12/2026	0.89	0.90	0.78	0.81	190,400	0.81
6/11/2026	0.89	0.93	0.88	0.92	322,308	0.92
6/10/2026	0.80	0.93	0.80	0.88	316,525	0.88
6/09/2026	0.90	0.91	0.80	0.80	5,937,273	0.80
6/08/2026	1.03	1.03	0.95	1.02	146,965	1.02
6/05/2026	0.93	1.06	0.93	1.03	63,099	1.03
6/04/2026	0.99	1.02	0.92	1.00	114,578	1.00
6/03/2026	1.00	1.06	0.95	1.00	169,028	1.00
6/02/2026	1.02	1.03	0.98	1.01	172,707	1.01
6/01/2026	0.99	1.02	0.98	1.00	24,943	1.00