NASDAQ:RDHL | Historical Stock Price | RedHill Biopharma Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-01-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$4.60$37.42$304.50$2,477.65$20,160.002013-01-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$11,800.00$11,800.007——
2013-12-30$10,900.00$10,900.007——
2013-12-27$11,170.00$11,170.0013——
2013-12-26$11,250.00$11,250.0026——
2013-12-24$10,300.00$10,300.000——
2013-12-23$10,254.00$10,254.0011——
2013-12-20$9,860.00$9,860.002——
2013-12-19$9,750.00$9,750.009——
2013-12-18$9,970.00$9,970.005——
2013-12-17$10,210.00$10,210.003——
2013-12-16$9,940.00$9,940.004——
2013-12-13$9,760.00$9,760.001——
2013-12-12$10,159.00$10,159.001——
2013-12-11$10,000.00$10,000.004——
2013-12-10$10,390.00$10,390.000——
2013-12-09$10,390.00$10,390.000——
2013-12-06$10,190.00$10,190.001——
2013-12-05$10,190.00$10,190.000——
2013-12-04$10,085.00$10,085.002——
2013-12-03$10,560.00$10,560.001——
2013-12-02$10,600.00$10,600.002——
2013-11-29$10,520.00$10,520.004——
2013-11-27$10,700.00$10,700.002——
2013-11-26$10,620.00$10,620.005——
2013-11-25$10,620.00$10,620.001——
2013-11-22$10,500.00$10,500.001——
2013-11-21$10,050.00$10,050.0013——
2013-11-20$9,510.00$9,510.007——
2013-11-19$9,992.00$9,992.000——
2013-11-18$9,992.00$9,992.008——
2013-11-15$9,945.00$9,945.004——
2013-11-14$10,000.00$10,000.000——
2013-11-13$10,000.00$10,000.001——
2013-11-12$10,065.00$10,065.001——
2013-11-11$10,185.00$10,185.003——
2013-11-08$10,500.00$10,500.000——
2013-11-07$10,360.00$10,360.003——
2013-11-06$10,380.00$10,380.001——
2013-11-05$10,510.00$10,510.003——
2013-11-04$10,780.00$10,780.004——
2013-11-01$10,969.00$10,969.007——
2013-10-31$10,990.00$10,990.007——
2013-10-30$10,740.00$10,740.002——
2013-10-29$10,700.00$10,700.007——
2013-10-28$10,790.00$10,790.006——
2013-10-25$10,340.00$10,340.004——
2013-10-24$10,739.00$10,739.0012——
2013-10-23$10,670.00$10,670.006——
2013-10-22$10,920.00$10,920.0013——
2013-10-21$10,550.00$10,550.009——
2013-10-18$9,910.00$9,910.000——
2013-10-17$9,800.00$9,800.002——
2013-10-16$9,801.00$9,801.004——
2013-10-15$10,050.00$10,050.005——
2013-10-14$10,000.00$10,000.001——
2013-10-11$9,800.00$9,800.002——
2013-10-10$10,000.00$10,000.002——
2013-10-09$10,000.00$10,000.001——
2013-10-08$9,800.00$9,800.004——
2013-10-07$10,750.00$10,750.001——
2013-10-04$10,650.00$10,650.001——
2013-10-03$10,920.00$10,920.001——
2013-10-02$11,150.00$11,150.0012——
2013-10-01$10,770.00$10,770.000——
2013-09-30$10,730.00$10,730.001——
2013-09-27$10,700.00$10,700.001——
2013-09-26$10,300.00$10,300.003——
2013-09-25$10,200.00$10,200.000——
2013-09-24$10,200.00$10,200.001——
2013-09-23$9,990.00$9,990.001——
2013-09-20$9,811.00$9,811.001——
2013-09-19$10,200.00$10,200.005——
2013-09-18$9,800.00$9,800.005——
2013-09-17$9,800.00$9,800.001——
2013-09-16$9,850.00$9,850.000——
2013-09-13$9,900.00$9,900.001——
2013-09-12$9,730.00$9,730.001——
2013-09-11$10,060.00$10,060.002——
2013-09-10$10,100.00$10,100.002——
2013-09-09$9,990.00$9,990.000——
2013-09-06$9,990.00$9,990.001——
2013-09-05$9,890.00$9,890.002——
2013-09-04$9,900.00$9,900.003——
2013-09-03$10,480.00$10,480.001——
2013-08-30$10,490.00$10,490.000——
2013-08-29$10,000.00$10,000.000——
2013-08-28$9,850.00$9,850.001——
2013-08-27$10,000.00$10,000.001——
2013-08-26$10,390.00$10,390.006——
2013-08-23$10,400.00$10,400.0011——
2013-08-22$10,550.00$10,550.004——
2013-08-21$10,590.00$10,590.0019——
2013-08-20$10,490.00$10,490.0034——
2013-08-19$10,500.00$10,500.001——
2013-08-16$10,010.00$10,010.002——
2013-08-15$10,450.00$10,450.001——
2013-08-14$10,500.00$10,500.001——
2013-08-13$10,500.00$10,500.006——
2013-08-12$10,500.00$10,500.0010——
2013-08-09$10,160.00$10,160.000——
2013-08-08$10,160.00$10,160.000——
2013-08-07$10,369.00$10,369.000——
2013-08-06$10,370.00$10,370.002——
2013-08-05$10,210.00$10,210.000——
2013-08-02$10,400.00$10,400.001——
2013-08-01$10,500.00$10,500.003——
2013-07-31$10,240.00$10,240.001——
2013-07-30$10,020.00$10,020.001——
2013-07-29$10,090.00$10,090.001——
2013-07-26$9,720.00$9,720.000——
2013-07-25$9,720.00$9,720.000——
2013-07-24$9,720.00$9,720.000——
2013-07-23$9,720.00$9,720.001——
2013-07-22$9,900.00$9,900.000——
2013-07-19$10,000.00$10,000.000——
2013-07-18$10,000.00$10,000.000——
2013-07-17$10,000.00$10,000.000——
2013-07-16$10,000.00$10,000.001——
2013-07-15$10,020.00$10,020.002——
2013-07-12$9,650.00$9,650.000——
2013-07-11$10,100.00$10,100.000——
2013-07-10$10,100.00$10,100.001——
2013-07-09$9,830.00$9,830.001——
2013-07-08$8,310.00$8,310.004——
2013-07-05$10,391.00$10,391.001——
2013-07-03$10,500.00$10,500.000——
2013-07-02$10,350.00$10,350.000——
2013-07-01$10,350.00$10,350.000——
2013-06-28$10,350.00$10,350.000——
2013-06-27$10,350.00$10,350.000——
2013-06-26$10,350.00$10,350.000——
2013-06-25$10,350.00$10,350.000——
2013-06-24$10,500.00$10,500.001——
2013-06-21$10,060.00$10,060.000——
2013-06-20$10,060.00$10,060.000——
2013-06-19$10,550.00$10,550.002——
2013-06-18$10,700.00$10,700.001——
2013-06-17$10,150.00$10,150.000——
2013-06-14$10,150.00$10,150.000——
2013-06-13$10,150.00$10,150.000——
2013-06-12$10,150.00$10,150.000——
2013-06-11$10,410.00$10,410.001——
2013-06-10$10,700.00$10,700.001——
2013-06-07$10,050.00$10,050.001——
2013-06-06$10,760.00$10,760.000——
2013-06-05$10,814.00$10,814.000——
2013-06-04$10,814.00$10,814.000——
2013-06-03$10,814.00$10,814.002——
2013-05-31$10,700.00$10,700.002——
2013-05-30$11,300.00$11,300.001——
2013-05-29$10,960.00$10,960.003——
2013-05-28$11,000.00$11,000.001——
2013-05-24$10,700.00$10,700.001——
2013-05-23$11,490.00$11,490.000——
2013-05-22$10,640.00$10,640.003——
2013-05-21$11,100.00$11,100.000——
2013-05-20$11,100.00$11,100.000——
2013-05-17$11,100.00$11,100.005——
2013-05-16$11,210.00$11,210.003——
2013-05-15$10,750.00$10,750.000——
2013-05-14$11,700.00$11,700.000——
2013-05-13$11,000.00$11,000.000——
2013-05-10$11,940.00$11,940.001——
2013-05-09$11,500.00$11,500.001——
2013-05-08$10,750.00$10,750.000——
2013-05-07$10,750.00$10,750.001——
2013-05-06$10,750.00$10,750.000——
2013-05-03$10,500.00$10,500.001——
2013-05-02$10,050.00$10,050.000——
2013-05-01$10,050.00$10,050.000——
2013-04-30$10,050.00$10,050.000——
2013-04-29$10,463.00$10,463.004——
2013-04-26$10,000.00$10,000.000——
2013-04-25$10,000.00$10,000.000——
2013-04-24$10,000.00$10,000.000——
2013-04-23$10,000.00$10,000.000——
2013-04-22$10,000.00$10,000.001——
2013-04-19$10,000.00$10,000.000——
2013-04-18$10,000.00$10,000.000——
2013-04-17$10,000.00$10,000.001——
2013-04-16$10,326.00$10,326.000——
2013-04-15$10,326.00$10,326.001——
2013-04-12$10,310.00$10,310.001——
2013-04-11$11,700.00$11,700.006——
2013-04-10$10,000.00$10,000.002——
2013-04-09$10,650.00$10,650.000——
2013-04-08$10,400.00$10,400.002——
2013-04-05$10,450.00$10,450.001——
2013-04-04$11,000.00$11,000.000——
2013-04-03$11,000.00$11,000.000——
2013-04-02$11,000.00$11,000.000——
2013-04-01$11,000.00$11,000.000——
2013-03-28$11,000.00$11,000.003——
2013-03-27$11,950.00$11,950.004——
2013-03-26$8,458.00$8,458.000——
2013-03-25$8,458.00$8,458.000——
2013-03-22$9,963.00$9,963.000——
2013-03-21$9,963.00$9,963.001——
2013-03-20$10,017.00$10,017.000——
2013-03-19$10,017.00$10,017.000——
2013-03-18$10,017.00$10,017.000——
2013-03-15$10,017.00$10,017.000——
2013-03-14$10,017.00$10,017.007——
2013-03-13$10,750.00$10,750.000——
2013-03-12$10,750.00$10,750.000——
2013-03-11$10,750.00$10,750.000——
2013-03-08$10,750.00$10,750.000——
2013-03-07$10,750.00$10,750.000——
2013-03-06$10,750.00$10,750.000——
2013-03-05$10,750.00$10,750.000——
2013-03-04$10,750.00$10,750.000——
2013-03-01$10,750.00$10,750.000——
2013-02-28$10,750.00$10,750.000——
2013-02-27$10,750.00$10,750.001——
2013-02-26$11,000.00$11,000.000——
2013-02-25$11,450.00$11,450.000——
2013-02-22$11,450.00$11,450.001——
2013-02-21$11,500.00$11,500.000——
2013-02-20$11,500.00$11,500.000——
2013-02-19$11,500.00$11,500.001——
2013-02-15$10,710.00$10,710.000——
2013-02-14$10,710.00$10,710.000——
2013-02-13$10,710.00$10,710.002——
2013-02-12$11,420.00$11,420.000——
2013-02-11$11,420.00$11,420.001——
2013-02-08$11,740.00$11,740.001——
2013-02-07$12,290.00$12,290.000——
2013-02-06$12,290.00$12,290.000——
2013-02-05$12,290.00$12,290.000——
2013-02-04$12,290.00$12,290.002——
2013-02-01$12,000.00$12,000.002——
2013-01-31$13,600.00$13,600.000——
2013-01-30$11,000.00$11,000.000——
2013-01-29$11,000.00$11,000.000——
2013-01-28$11,000.00$11,000.000——
2013-01-25$11,000.00$11,000.000——
2013-01-24$11,000.00$11,000.000——
2013-01-23$11,000.00$11,000.001——
2013-01-22$11,600.00$11,600.000——
2013-01-18$11,600.00$11,600.002——
2013-01-17$11,100.00$11,100.000——
2013-01-16$11,100.00$11,100.000——
2013-01-15$11,100.00$11,100.000——
2013-01-14$11,100.00$11,100.000——
2013-01-11$11,100.00$11,100.000——
2013-01-10$11,100.00$11,100.000——
2013-01-09$11,100.00$11,100.000——
2013-01-08$11,100.00$11,100.000——
2013-01-07$11,100.00$11,100.000——