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
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
8th May 2026 (Fri) 1.01 1.01 0.98 1.01 2,694
7th May 2026 (Thu) 1.01 1.01 1.00 1.01 2,200
6th May 2026 (Wed) 1.01 1.02 1.01 1.02 19
5th May 2026 (Tue) 1.01 1.02 0.9374 1.02 42,371
4th May 2026 (Mon) 1.07 1.07 1.04 1.04 8
1st May 2026 (Fri) 1.07 1.09 1.07 1.085 681
30th Apr 2026 (Thu) 1.06 1.09 1.06 1.09 598
29th Apr 2026 (Wed) 1.01 1.04 1.01 1.04 33
28th Apr 2026 (Tue) 1.01 1.07 1.01 1.04 9,031
27th Apr 2026 (Mon) 1.02 1.03 1.01 1.03 7,340
24th Apr 2026 (Fri) 1.01 1.07 1.01 1.025 10,340
23rd Apr 2026 (Thu) 0.845 1.04 0.845 1.03 15,405
22nd Apr 2026 (Wed) 0.8466 0.8467 0.8301 0.8466 5,321
21st Apr 2026 (Tue) 0.82 0.82 0.7999 0.80 628
20th Apr 2026 (Mon) 0.7951 0.7951 0.7951 0.7905 350
17th Apr 2026 (Fri) 0.79 0.8078 0.79 0.8021 2,592
16th Apr 2026 (Thu) 0.818 0.818 0.784 0.7845 945
15th Apr 2026 (Wed) 0.8228 0.8228 0.8228 0.813 105
14th Apr 2026 (Tue) 0.8342 0.8342 0.8012 0.81 543
13th Apr 2026 (Mon) 0.8108 0.811 0.7836 0.813 3,556
10th Apr 2026 (Fri) 0.8526 0.8526 0.8273 0.8251 1,898
9th Apr 2026 (Thu) 0.8289 0.855 0.82 0.8311 1,417
8th Apr 2026 (Wed) 0.8048 0.8048 0.7969 0.7999 718
7th Apr 2026 (Tue) 0.81 0.81 0.805 0.80 80
6th Apr 2026 (Mon) 0.8218 0.84 0.8033 0.8291 1,585
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
FTSE 100 Latest
Value10,443.47
Change11.13