RedHill Biopharma (RDHL) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free RDHL Stock Alerts $0.46 0.00 (0.00%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends RedHill Biopharma Stock Price Performance5 Day Performance-1.02%1 Month Performance+1.57%3 Month Performance-19.09%6 Month Performance-72.40%Year-To-Date Performance-68.62%1 Year Performance-79.18% Receive RDHL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for RedHill Biopharma and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. RDHL Stock Chart for Sunday, June, 2, 2024 RDHL Chart by TradingView RedHill Biopharma Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$0.46$0.46-0.04%$0.46$0.4597,650 shs$13.61 million05/30/2024$0.46$0.46+0.73%$0.46$0.4598,481 shs$13.61 million05/29/2024$0.45$0.46+0.11%$0.46$0.44131,231 shs$13.51 million05/28/2024$0.46$0.45-1.79%$0.46$0.4587,508 shs$13.50 million05/27/2024$0.46$0.46$0.47$0.46107,800 shs$13.75 million05/24/2024$0.46$0.46+1.71%$0.47$0.46107,404 shs$13.75 million Get the Latest News and Ratings for RDHL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for RedHill Biopharma and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$0.47$0.46-3.36%$0.47$0.45243,189 shs$13.51 million05/22/2024$0.47$0.47-0.82%$0.48$0.46157,578 shs$13.98 million05/21/2024$0.46$0.47+2.44%$0.48$0.46172,959 shs$14.10 million05/20/2024$0.47$0.46-2.15%$0.48$0.46244,744 shs$13.76 million05/17/2024$0.48$0.47-1.89%$0.50$0.47374,619 shs$14.07 million05/16/2024$0.46$0.48+4.93%$0.48$0.46518,790 shs$14.34 million05/15/2024$0.46$0.46+0.63%$0.46$0.45205,588 shs$13.66 million05/14/2024$0.46$0.46-0.63%$0.46$0.45302,706 shs$13.58 million05/13/2024$0.46$0.46+0.37%$0.46$0.45131,560 shs$13.66 million05/10/2024$0.46$0.46+0.04%$0.47$0.45141,910 shs$13.61 million05/09/2024$0.45$0.46+1.13%$0.47$0.45246,006 shs$13.61 million05/08/2024$0.46$0.45-1.26%$0.47$0.45257,662 shs$13.46 million05/07/2024$0.45$0.46+1.48%$0.47$0.45155,793 shs$13.63 million05/06/2024$0.45$0.45+0.51%$0.47$0.45389,768 shs$13.43 million05/03/2024$0.45$0.45-0.13%$0.47$0.45173,876 shs$13.36 million05/02/2024$0.45$0.45-0.11%$0.47$0.45263,060 shs$13.38 million05/01/2024$0.43$0.45+4.57%$0.46$0.44221,058 shs$13.40 million04/30/2024$0.43$0.43-0.62%$0.44$0.43117,192 shs$12.81 million04/29/2024$0.43$0.43+1.40%$0.44$0.42381,230 shs$12.89 million04/26/2024$0.42$0.43+2.82%$0.43$0.42218,746 shs$12.71 million04/25/2024$0.42$0.42-0.87%$0.42$0.40268,484 shs$12.36 million04/24/2024$0.43$0.42-2.10%$0.44$0.40190,389 shs$12.47 million04/23/2024$0.44$0.43-2.77%$0.45$0.40473,009 shs$12.74 million04/22/2024$0.45$0.44-2.41%$0.45$0.4384,470 shs$13.10 million04/19/2024$0.43$0.45+5.85%$0.45$0.40334,352 shs$13.43 million04/18/2024$0.39$0.43+10.77%$0.44$0.39663,626 shs$12.68 million04/17/2024$0.38$0.39+0.60%$0.41$0.38239,607 shs$11.45 million04/16/2024$0.40$0.38-5.17%$0.39$0.30983,332 shs$11.38 million04/15/2024$0.43$0.40-5.01%$0.44$0.40320,693 shs$12.00 million04/12/2024$0.45$0.43-6.32%$0.46$0.42544,283 shs$12.63 million04/11/2024$0.48$0.45-5.69%$0.49$0.45520,214 shs$13.49 million04/10/2024$0.50$0.48-3.02%$0.51$0.48394,019 shs$14.30 million04/09/2024$0.52$0.50-5.25%$0.52$0.48323,388 shs$14.75 million04/08/2024$0.53$0.52-0.95%$0.53$0.52216,247 shs$15.56 millionWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$0.54$0.53-2.38%$0.54$0.52158,824 shs$15.71 million04/04/2024$0.53$0.54+2.25%$0.55$0.52281,912 shs$16.09 million04/03/2024$0.53$0.53$0.53$0.52176,332 shs$15.74 million04/02/2024$0.55$0.53-3.60%$0.54$0.51520,510 shs$15.74 million04/01/2024$0.53$0.55+3.76%$0.56$0.53342,353 shs$16.33 million03/29/2024$0.53$0.53+0.74%$0.55$0.50501,085 shs$15.74 million03/28/2024$0.51$0.53+2.71%$0.55$0.50500,785 shs$15.62 million03/27/2024$0.48$0.51+6.75%$0.53$0.48463,248 shs$15.21 million03/26/2024$0.46$0.48+3.94%$0.48$0.46293,032 shs$14.25 million03/25/2024$0.48$0.46-4.21%$0.49$0.45712,896 shs$13.71 million03/22/2024$0.51$0.48-5.12%$0.51$0.48499,730 shs$14.31 million03/21/2024$0.50$0.51+0.87%$0.51$0.50350,816 shs$15.09 million03/20/2024$0.53$0.50-4.30%$0.53$0.47852,034 shs$14.96 million03/19/2024$0.54$0.53-2.32%$0.54$0.51299,392 shs$15.63 million03/18/2024$0.53$0.54+2.24%$0.54$0.52194,307 shs$16.00 million03/15/2024$0.53$0.53-0.42%$0.53$0.51428,549 shs$15.65 million03/14/2024$0.55$0.53-3.80%$0.55$0.52529,174 shs$15.71 million03/13/2024$0.54$0.55+1.03%$0.56$0.54392,462 shs$16.33 million03/12/2024$0.55$0.54-1.00%$0.56$0.53572,260 shs$16.17 million03/11/2024$0.54$0.55+2.76%$0.56$0.542.46 million shs$16.33 million03/08/2024$0.53$0.54+0.38%$0.55$0.53287,240 shs$15.89 million03/07/2024$0.56$0.53-5.33%$0.56$0.53418,528 shs$15.83 million03/06/2024$0.56$0.56+1.44%$0.57$0.55655,094 shs$16.72 million03/05/2024$0.60$0.56-7.48%$0.64$0.532.32 million shs$16.48 million03/04/2024$0.57$0.60+6.14%$0.62$0.562.22 million shs$17.82 million03/01/2024$0.62$0.57-7.93%$0.62$0.55562,749 shs$16.82 million02/29/2024$0.54$0.62+13.91%$0.65$0.532.14 million shs$18.27 million Related Companies: AEON Biopharma Stock Chart Anebulo Pharmaceuticals Stock Chart Tharimmune Stock Chart Kezar Life Sciences Stock Chart Equillium Stock Chart Eagle Pharmaceuticals Stock Chart CASI Pharmaceuticals Stock Chart Aadi Bioscience Stock Chart Nabriva Therapeutics Stock Chart Kronos Bio Stock Chart Receive RDHL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for RedHill Biopharma and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RDHL) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding RedHill Biopharma Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.