• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Redhill Biopharma Ltd. - American Depositary Shares (NQ:RDHL)

    1.360 +0.050 (+3.82%)
    Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 16, 2026 1.270 1.390 1.266 1.360 86,648 +0.05(+3.82%)
    Jan 15, 2026 1.200 1.330 1.201 1.310 103,281 +0.08(+6.50%)
    Jan 14, 2026 1.250 1.250 1.210 1.230 63,240 -0.01(-0.81%)
    Jan 13, 2026 1.260 1.260 1.200 1.240 22,354 -0.03(-2.36%)
    Jan 12, 2026 1.250 1.280 1.170 1.270 154,869 +0.00(+0.00%)
    Jan 09, 2026 1.330 1.348 1.250 1.270 75,176 -0.07(-5.22%)
    Jan 08, 2026 1.220 1.380 1.220 1.340 236,528 +0.12(+9.84%)
    Jan 07, 2026 1.310 1.378 1.210 1.220 292,695 -0.15(-10.95%)
    Jan 06, 2026 1.340 1.410 1.300 1.370 686,392 -0.03(-2.14%)
    Jan 05, 2026 1.200 1.420 1.190 1.400 24,598,732 +0.37(+35.92%)
    Jan 02, 2026 1.040 1.060 1.020 1.030 33,015 +0.00(+0.00%)
    Dec 31, 2025 1.000 1.040 0.9050 1.030 318,832 +0.00(+0.00%)
    Dec 30, 2025 1.060 1.080 1.030 1.030 62,926 -0.06(-5.50%)
    Dec 29, 2025 1.110 1.147 1.060 1.090 59,805 -0.05(-4.39%)
    Dec 26, 2025 1.177 1.177 1.130 1.140 25,804 -0.01(-0.87%)
    Dec 24, 2025 1.180 1.210 1.150 1.150 72,517 -0.04(-2.95%)
    Dec 23, 2025 1.100 1.230 1.100 1.185 200,158 +0.04(+3.04%)
    Dec 22, 2025 1.140 1.180 1.140 1.150 22,903 -0.03(-2.54%)
    Dec 19, 2025 1.180 1.200 1.170 1.180 20,372 +0.03(+2.61%)
    Dec 18, 2025 1.170 1.200 1.150 1.150 51,780 -0.02(-1.54%)
    Dec 17, 2025 1.220 1.240 1.160 1.168 36,206 -0.04(-3.07%)
    Dec 16, 2025 1.240 1.240 1.190 1.205 61,793 +0.02(+1.26%)
    Dec 15, 2025 1.220 1.220 1.140 1.190 185,192 -0.02(-1.24%)
    Dec 12, 2025 1.220 1.220 1.183 1.205 41,198 +0.01(+0.43%)
    Dec 11, 2025 1.194 1.201 1.180 1.200 22,140 -0.02(-1.65%)
    Dec 10, 2025 1.203 1.260 1.200 1.220 78,257 +0.02(+1.67%)
    Dec 09, 2025 1.170 1.200 1.170 1.200 41,714 +0.01(+0.84%)
    Dec 08, 2025 1.190 1.200 1.160 1.190 28,616 -0.01(-0.83%)
    Dec 05, 2025 1.190 1.200 1.180 1.200 60,254 +0.00(+0.00%)
    Dec 04, 2025 1.190 1.200 1.160 1.200 41,402 +0.03(+2.56%)
    Dec 03, 2025 1.160 1.200 1.139 1.170 25,198 -0.02(-1.68%)
    Dec 02, 2025 1.210 1.220 1.170 1.190 88,232 -0.05(-4.03%)
    Dec 01, 2025 1.200 1.250 1.200 1.240 122,747 +0.04(+3.33%)
    Nov 28, 2025 1.080 1.250 1.070 1.200 122,077 +0.11(+10.09%)
    Nov 26, 2025 1.100 1.110 1.080 1.090 69,170 -0.02(-1.80%)
    Nov 25, 2025 1.030 1.110 1.030 1.110 82,667 +0.08(+7.77%)
    Nov 24, 2025 1.070 1.070 1.010 1.030 138,268 -0.04(-3.74%)
    Nov 21, 2025 1.030 1.070 1.030 1.070 78,378 +0.03(+2.88%)
    Nov 20, 2025 1.050 1.070 1.010 1.040 136,507 +0.00(+0.00%)
    Nov 19, 2025 1.040 1.060 1.010 1.040 35,560 -0.02(-1.89%)
    Nov 18, 2025 1.060 1.080 1.020 1.060 50,713 +0.02(+1.92%)
    Nov 17, 2025 1.080 1.080 1.030 1.040 64,913 -0.03(-2.80%)
    Nov 14, 2025 1.090 1.090 1.070 1.070 65,451 +0.00(+0.00%)
    Nov 13, 2025 1.070 1.110 1.060 1.070 89,464 +0.00(+0.00%)
    Nov 12, 2025 1.060 1.100 1.030 1.070 99,864 +0.05(+4.90%)
    Nov 11, 2025 1.070 1.076 1.020 1.020 200,520 -0.05(-4.67%)
    Nov 10, 2025 1.070 1.100 1.050 1.070 255,077 -0.07(-6.14%)
    Nov 07, 2025 1.090 1.160 1.070 1.140 184,830 -0.02(-1.72%)
    Nov 06, 2025 1.090 1.260 1.040 1.160 574,781 +0.05(+4.50%)
    Nov 05, 2025 1.290 1.390 1.040 1.110 26,963,896 +0.03(+2.78%)
    Nov 04, 2025 1.240 1.600 1.070 1.080 1,127,583 -0.19(-14.96%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.