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
10th Jul 2026 (Fri) 0.7017 0.7017 0.685 0.695 1,953
9th Jul 2026 (Thu) 0.72 0.72 0.69 0.7015 2,190
8th Jul 2026 (Wed) 0.72 0.72 0.70 0.71 2,852
7th Jul 2026 (Tue) 0.781 0.781 0.7366 0.7358 2,072
6th Jul 2026 (Mon) 0.821 0.8302 0.7952 0.79 7,763
3rd Jul 2026 (Fri) 0.841 0.841 0.8122 0.8122 0
2nd Jul 2026 (Thu) 0.841 0.841 0.8105 0.8122 295
1st Jul 2026 (Wed) 0.821 0.831 0.815 0.8299 2,030
30th Jun 2026 (Tue) 0.85 0.85 0.85 0.845 1,327
29th Jun 2026 (Mon) 0.90 0.91 0.8601 0.8601 5,525
26th Jun 2026 (Fri) 0.8899 0.9201 0.88 0.8786 2,787
25th Jun 2026 (Thu) 0.878 0.8833 0.878 0.8601 2,389
24th Jun 2026 (Wed) 0.90 0.90 0.8946 0.909 312
23rd Jun 2026 (Tue) 0.831 0.9257 0.831 0.926 8,514
22nd Jun 2026 (Mon) 0.8529 0.869 0.82 0.84 10,578
19th Jun 2026 (Fri) 0.825 0.8601 0.7851 0.8138 102,059
18th Jun 2026 (Thu) 0.825 0.8601 0.7851 0.8138 102,059
17th Jun 2026 (Wed) 0.80 0.8049 0.78 0.785 7,548
16th Jun 2026 (Tue) 0.8145 0.8367 0.79 0.791 20,242
15th Jun 2026 (Mon) 0.8228 0.8245 0.79 0.83 85,849
12th Jun 2026 (Fri) 0.8747 0.8747 0.79 0.81 39,589
11th Jun 2026 (Thu) 0.89 0.93 0.8866 0.921 14,553
10th Jun 2026 (Wed) 0.8001 0.93 0.8001 0.88 8,070
9th Jun 2026 (Tue) 0.8857 0.8857 0.80 0.8001 740,625
8th Jun 2026 (Mon) 1.02 1.02 0.9614 1.02 10,964
5th Jun 2026 (Fri) 0.9401 1.02 0.9401 1.03 4,699
4th Jun 2026 (Thu) 0.9699 1.02 0.9699 1.00 41,997
3rd Jun 2026 (Wed) 0.9815 1.04 0.96 1.00 49,469
2nd Jun 2026 (Tue) 1.005 1.015 0.98 1.01 43,394
1st Jun 2026 (Mon) 0.9884 1.01 0.9867 1.00 2,792
29th May 2026 (Fri) 0.978 0.9997 0.978 1.00 2,277
28th May 2026 (Thu) 0.99 0.99 0.97 1.00 9,860
27th May 2026 (Wed) 0.99 1.08 0.99 1.01 4,015
26th May 2026 (Tue) 0.961 1.00 0.96 1.01 18,520
25th May 2026 (Mon) 0.92 1.00 0.92 0.9798 6,715
22nd May 2026 (Fri) 0.92 1.00 0.92 0.9798 6,715
21st May 2026 (Thu) 0.9001 0.93 0.90 0.935 403
20th May 2026 (Wed) 0.91 0.919 0.9002 0.919 3,883
19th May 2026 (Tue) 0.91 0.92 0.91 0.9281 2,597
18th May 2026 (Mon) 1.01 1.06 0.9035 0.9335 96,071
15th May 2026 (Fri) 0.99 1.02 0.99 1.03 18,979
14th May 2026 (Thu) 1.01 1.02 0.99 1.02 188
13th May 2026 (Wed) 1.03 1.04 1.009 0.99 7,991
12th May 2026 (Tue) 0.9925 1.02 0.9925 1.02 2,017
11th May 2026 (Mon) 0.99 1.01 0.99 1.03 2,561
FTSE 100 Latest
Value10,497.29
Change24.84