Redhill Biopharma (RDHL) went public on January 7, 2013, when it opened at a split-adjusted price of $11,100.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $1.20 | $1.25 | $1.14 | $1.20 | 406,916 |
November 2025 | $1.31 | $1.60 | $1.01 | $1.20 | 30,485,284 |
October 2025 | $2.23 | $2.61 | $1.30 | $1.30 | 28,841,982 |
September 2025 | $1.34 | $2.79 | $1.22 | $2.17 | 57,422,402 |
August 2025 | $1.31 | $1.48 | $1.06 | $1.35 | 2,245,189 |
July 2025 | $1.94 | $3.31 | $1.30 | $1.31 | 28,217,119 |
June 2025 | $1.81 | $2.08 | $1.72 | $1.94 | 369,287 |
May 2025 | $2.15 | $2.21 | $1.71 | $1.79 | 4,403,645 |
April 2025 | $2.66 | $3.30 | $1.72 | $2.21 | 8,875,349 |
March 2025 | $3.60 | $3.60 | $2.47 | $2.66 | 2,449,822 |
February 2025 | $5.76 | $6.26 | $3.01 | $3.33 | 2,784,499 |
January 2025 | $6.12 | $6.80 | $5.41 | $5.91 | 209,792 |
December 2024 | $8.60 | $8.75 | $6.00 | $6.21 | 452,258 |
November 2024 | $8.26 | $8.59 | $6.35 | $8.50 | 315,083 |
October 2024 | $8.66 | $9.05 | $7.80 | $8.24 | 363,177 |
September 2024 | $8.52 | $12.50 | $8.21 | $8.74 | 901,493 |
August 2024 | $14.22 | $20.28 | $6.80 | $8.50 | 19,590,504 |
July 2024 | $9.03 | $10.63 | $8.50 | $9.60 | 251,197 |
June 2024 | $11.50 | $12.54 | $8.75 | $9.27 | 254,163 |
May 2024 | $10.93 | $12.47 | $10.93 | $11.45 | 192,368 |
April 2024 | $13.50 | $14.10 | $7.50 | $10.78 | 313,966 |
March 2024 | $15.49 | $16.00 | $11.33 | $13.25 | 615,744 |
February 2024 | $14.50 | $16.23 | $12.00 | $15.40 | 500,979 |
January 2024 | $37.50 | $38.50 | $13.66 | $14.50 | 2,100,371 |
December 2023 | $47.25 | $50.00 | $22.75 | $36.50 | 3,404,354 |
