RDHL.TA - RedHill Biopharma Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Aug 25, 2019252.80252.80244.00245.40245.40149,693
Aug 22, 2019254.80264.90253.10256.50256.50189,991
Aug 21, 2019242.00252.00242.00251.10251.10120,935
Aug 20, 2019242.60248.90240.10245.10245.1080,901
Aug 19, 2019237.50244.00237.50242.60242.60176,327
Aug 18, 2019235.90237.50233.40235.60235.6062,763
Aug 15, 2019234.80236.40229.60232.50232.50222,727
Aug 14, 2019235.40239.80232.70238.30238.30168,311
Aug 13, 2019233.80236.00233.80235.40235.4064,797
Aug 12, 2019244.00244.00232.50233.80233.80142,709
Aug 11, 2019244.60244.60244.60244.60244.60-
Aug 08, 2019239.90246.90237.20244.60244.60134,842
Aug 07, 2019231.90239.90231.80232.30232.30108,247
Aug 06, 2019234.00235.80231.40233.40233.4060,803
Aug 05, 2019238.10239.00227.00229.40229.40223,604
Aug 04, 2019233.20239.90224.80238.10238.1038,243
Aug 01, 2019237.20238.60236.00236.60236.60182,700
Jul 31, 2019238.00246.00238.00240.70240.70227,313
Jul 30, 2019242.00243.50239.20239.80239.80235,063
Jul 29, 2019245.60248.90241.20242.80242.80165,697
Jul 28, 2019247.40248.60241.00245.60245.60125,301
Jul 25, 2019257.00257.00243.40247.40247.40193,093
Jul 24, 2019260.00260.00250.50254.00254.00207,533
Jul 23, 2019286.40293.00263.30266.70266.70433,125
Jul 22, 2019280.00288.60280.00282.20282.2083,537
Jul 21, 2019288.40293.20270.00281.60281.60159,851
Jul 18, 2019283.60291.60278.30284.20284.20160,014
Jul 17, 2019295.00300.00285.10293.60293.60350,077
Jul 16, 2019279.80286.00278.00283.60283.60237,648
Jul 15, 2019266.00278.20262.50275.70275.70242,597
Jul 14, 2019260.00268.50260.00266.00266.00317,632
Jul 11, 2019238.50241.50237.20238.60238.60232,717
Jul 10, 2019234.90246.40234.90240.80240.80185,971
Jul 09, 2019230.10237.20230.10234.90234.90119,324
Jul 08, 2019228.80237.80228.80233.50233.50327,502
Jul 07, 2019------
Jul 04, 2019241.00241.10232.50235.10235.10120,018
Jul 03, 2019229.90245.60227.70238.40238.40588,556
Jul 02, 2019233.10235.70231.00233.30233.3051,904
Jul 01, 2019230.60238.00227.80233.10233.10197,275
Jun 30, 2019230.90232.20230.00230.60230.6076,654
Jun 27, 2019241.00241.00230.00230.90230.90221,729
Jun 26, 2019240.00240.00230.10231.90231.90208,519
Jun 25, 2019244.00249.90240.80241.30241.30129,525
Jun 24, 2019249.80249.80246.00247.60247.6052,545
Jun 23, 2019248.30249.20247.00247.60247.6051,037
Jun 20, 2019255.90255.70250.50252.00252.00112,718
Jun 19, 2019262.70263.00255.30255.90255.9094,683
Jun 18, 2019252.60263.80250.10261.80261.801,610,404
Jun 17, 2019256.90256.90251.10252.60252.60164,992
Jun 16, 2019258.00258.00256.30256.90256.9022,498
Jun 13, 2019256.20261.50253.50256.20256.20208,529
Jun 12, 2019253.60253.50248.50250.90250.90114,688
Jun 11, 2019262.50260.00245.60253.60253.60241,420
Jun 10, 2019264.00276.00258.40262.50262.50341,661
Jun 09, 2019260.20260.20260.20260.20260.20-
Jun 06, 2019261.00264.20255.70260.20260.20411,202
Jun 05, 2019261.00265.90261.00263.60263.6054,410
Jun 04, 2019265.30266.00260.30261.00261.0075,772
Jun 03, 2019260.30266.50257.30265.30265.30149,819
Jun 02, 2019260.60260.60256.00256.50256.50151,854
May 30, 2019271.10271.10265.10267.10267.10137,136
May 29, 2019276.50270.00265.00267.20267.20135,803
May 28, 2019269.50277.50266.50276.50276.50131,170
May 27, 2019280.00280.00268.00269.50269.50125,774
May 26, 2019274.30279.00274.30278.70278.7047,320
May 23, 2019268.10274.90267.40270.30270.3085,317
May 22, 2019272.00273.60271.00272.10272.10108,965
May 21, 2019------
May 20, 2019273.80273.80264.10266.60266.60100,341
May 19, 2019274.30272.30267.80269.90269.9025,784
May 16, 2019267.80275.00267.80274.30274.30111,712
May 15, 2019------
May 14, 2019274.40280.00272.90277.90277.90108,186
May 13, 2019277.70277.70268.00270.50270.50208,738
May 12, 2019284.90286.00275.80277.70277.70159,252
May 09, 2019288.70288.70288.70288.70288.70-
May 08, 2019288.70288.70288.70288.70288.70-
May 07, 2019285.00295.80285.00288.70288.70452,187
May 06, 2019270.00276.90269.30275.10275.10147,361
May 05, 2019274.90274.90272.00273.80273.80104,502
May 02, 2019276.00276.00265.80268.60268.604,011,642
May 01, 2019283.60283.60277.00278.40278.40149,319
Apr 30, 2019282.00284.20279.20283.60283.60233,203
Apr 29, 2019282.60284.90276.00277.90277.90337,088
Apr 28, 2019284.10291.80281.60282.60282.60145,892
Apr 25, 2019285.50285.50285.50285.50285.50-
Apr 24, 2019289.00289.00284.90285.50285.50135,243
Apr 23, 2019287.70291.10287.00287.90287.9075,307
Apr 22, 2019290.70299.00291.00291.90291.9043,702
Apr 21, 2019291.70294.00290.00290.70290.7049,863
Apr 18, 2019294.80295.10284.10287.50287.50173,525
Apr 17, 2019304.60304.00293.00294.80294.80253,009
Apr 16, 2019309.50309.50300.20304.60304.60219,397
Apr 15, 2019306.00311.00303.00305.00305.00106,275
Apr 14, 2019310.00310.00300.00303.40303.40245,581
Apr 11, 2019310.00320.00309.80312.00312.00340,730
Apr 10, 2019317.10317.30303.90305.40305.40253,945
Apr 09, 2019317.10317.10317.10317.10317.10-
Apr 08, 2019319.90320.00315.80317.10317.10197,104
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...