Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Redhill Biophar (RDHL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.81 0.8132 0.803 0.7994 306
2nd Apr 2026 (Thu) 0.81 0.8132 0.803 0.7994 306
1st Apr 2026 (Wed) 0.80 0.8202 0.80 0.8131 305
31st Mar 2026 (Tue) 0.76 0.76 0.7247 0.7452 1,414
30th Mar 2026 (Mon) 0.75 0.7501 0.715 0.7447 2,810
27th Mar 2026 (Fri) 0.7846 0.7891 0.75 0.75 872
26th Mar 2026 (Thu) 0.841 0.841 0.782 0.7811 2,374
25th Mar 2026 (Wed) 0.85 0.8899 0.8496 0.8899 2,697
24th Mar 2026 (Tue) 0.8899 0.8899 0.8899 0.8899 1,449
23rd Mar 2026 (Mon) 0.8654 0.8749 0.8654 0.8749 1,507
20th Mar 2026 (Fri) 0.8654 0.8654 0.8654 0.879 200
19th Mar 2026 (Thu) 0.85 0.88 0.85 0.8878 1,883
18th Mar 2026 (Wed) 0.8532 0.8532 0.8301 0.8447 1,420
17th Mar 2026 (Tue) 0.8407 0.875 0.8407 0.875 1,196
16th Mar 2026 (Mon) 0.8401 0.8401 0.8401 0.8528 130
13th Mar 2026 (Fri) 0.8925 0.90 0.87 0.87 275
12th Mar 2026 (Thu) 0.8466 0.8899 0.80 0.88 3,656
11th Mar 2026 (Wed) 0.8701 0.8725 0.8576 0.8787 1,307
10th Mar 2026 (Tue) 0.93 0.93 0.8878 0.90 1,174
9th Mar 2026 (Mon) 0.9209 0.9224 0.9001 0.9241 368
6th Mar 2026 (Fri) 0.92 0.92 0.9141 0.92 371
5th Mar 2026 (Thu) 0.96 0.96 0.9146 0.9455 2,104
4th Mar 2026 (Wed) 0.9001 0.94 0.9001 0.94 171
3rd Mar 2026 (Tue) 0.9001 0.95 0.9001 0.95 6,741
2nd Mar 2026 (Mon) 0.9449 0.9491 0.9143 0.9299 7,205
27th Feb 2026 (Fri) 0.9524 0.97 0.9524 0.97 211
26th Feb 2026 (Thu) 0.9524 0.9662 0.9524 0.98 311
25th Feb 2026 (Wed) 0.97 0.97 0.96 0.96 0
24th Feb 2026 (Tue) 0.97 0.97 0.96 0.96 0
23rd Feb 2026 (Mon) 0.97 0.97 0.95 0.96 6,721
20th Feb 2026 (Fri) 1.00 1.00 0.9831 0.983 625
19th Feb 2026 (Thu) 1.04 1.04 1.01 1.03 401
18th Feb 2026 (Wed) 1.00 1.00 0.995 0.995 70
17th Feb 2026 (Tue) 1.00 1.01 1.00 1.02 1,193
16th Feb 2026 (Mon) 1.00 1.05 1.00 1.00 10,128
13th Feb 2026 (Fri) 1.00 1.05 1.00 1.00 10,128
12th Feb 2026 (Thu) 0.991 0.991 0.9852 0.9852 315
11th Feb 2026 (Wed) 0.991 0.991 0.96 0.96 2,170
10th Feb 2026 (Tue) 0.9901 1.01 0.96 0.9976 11,234
9th Feb 2026 (Mon) 1.05 1.05 1.03 1.055 1,004
6th Feb 2026 (Fri) 1.04 1.07 1.03 1.07 1,693
5th Feb 2026 (Thu) 1.07 1.07 1.00 1.03 2,401
FTSE 100 Latest
Value10,436.29
Change71.50