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
28th Sep 2026 (Mon) 0.4902 0.5115 0.49 0.5055 16,763
25th Sep 2026 (Fri) 0.511 0.511 0.50 0.50 5,512
24th Sep 2026 (Thu) 0.5442 0.5442 0.52 0.5204 3,302
23rd Sep 2026 (Wed) 0.54 0.5456 0.524 0.5431 1,598
22nd Sep 2026 (Tue) 0.5351 0.5681 0.5199 0.541 3,381
21st Sep 2026 (Mon) 0.555 0.555 0.5407 0.5499 619
18th Sep 2026 (Fri) 0.5759 0.5759 0.561 0.5683 8,292
17th Sep 2026 (Thu) 0.5701 0.5989 0.5701 0.5928 6,460
16th Sep 2026 (Wed) 0.56 0.574 0.5406 0.55 4,717
15th Sep 2026 (Tue) 0.592 0.60 0.57 0.5751 4,692
14th Sep 2026 (Mon) 0.6099 0.6133 0.5901 0.6139 4,403
11th Sep 2026 (Fri) 0.6721 0.6799 0.6251 0.6449 17,710
10th Sep 2026 (Thu) 0.6811 0.6811 0.6586 0.6533 3,716
9th Sep 2026 (Wed) 0.6601 0.705 0.6601 0.6964 15,437
8th Sep 2026 (Tue) 0.72 0.7259 0.6521 0.65 10,584
7th Sep 2026 (Mon) 0.71 0.7688 0.6999 0.7244 39,248
4th Sep 2026 (Fri) 0.71 0.7688 0.6999 0.7244 39,248
3rd Sep 2026 (Thu) 0.741 0.7634 0.702 0.7128 16,644
2nd Sep 2026 (Wed) 0.8726 0.8726 0.721 0.741 75,833
1st Sep 2026 (Tue) 0.8699 0.90 0.7871 0.87 284,574
31st Aug 2026 (Mon) 1.36 1.60 0.9024 0.90 9,530,423
28th Aug 2026 (Fri) 0.6498 0.695 0.6498 0.661 2,683
27th Aug 2026 (Thu) 0.595 0.595 0.595 0.63 192
26th Aug 2026 (Wed) 0.6124 0.6153 0.6124 0.6153 483
25th Aug 2026 (Tue) 0.60 0.60 0.60 0.6051 53
24th Aug 2026 (Mon) 0.6083 0.6083 0.6022 0.6052 373
21st Aug 2026 (Fri) 0.612 0.612 0.60 0.63 333
20th Aug 2026 (Thu) 0.6107 0.625 0.6107 0.625 0
19th Aug 2026 (Wed) 0.6107 0.62 0.6107 0.628 1,673
18th Aug 2026 (Tue) 0.5806 0.5806 0.58 0.5929 1,512
17th Aug 2026 (Mon) 0.5977 0.5977 0.5977 0.585 113
14th Aug 2026 (Fri) 0.581 0.581 0.5802 0.5999 1,946
13th Aug 2026 (Thu) 0.581 0.581 0.581 0.595 300
12th Aug 2026 (Wed) 0.5955 0.60 0.5955 0.59 855
11th Aug 2026 (Tue) 0.5914 0.5914 0.5914 0.60 505
10th Aug 2026 (Mon) 0.613 0.6287 0.6123 0.581 128
7th Aug 2026 (Fri) 0.5993 0.5993 0.5993 0.605 2,882
6th Aug 2026 (Thu) 0.68 0.68 0.5899 0.581 7,581
5th Aug 2026 (Wed) 0.648 0.6752 0.648 0.67 396
4th Aug 2026 (Tue) 0.6511 0.6511 0.64 0.6479 1,250
3rd Aug 2026 (Mon) 0.6557 0.6567 0.65 0.6502 1,191
31st Jul 2026 (Fri) 0.6351 0.6351 0.6351 0.65 0
30th Jul 2026 (Thu) 0.682 0.682 0.64 0.6307 13,300
29th Jul 2026 (Wed) 0.69 0.70 0.6649 0.6828 7,112
FTSE 100 Latest
Value10,684.88
Change-10.37