RDHL.TA - RedHill Biopharma Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2018400.00400.00387.00392.40392.40293,223
Jul 19, 2018400.00400.00387.00392.80392.80293,223
Jul 18, 2018414.80414.80395.00407.40407.40418,126
Jul 17, 2018402.00409.70397.40407.50407.50487,073
Jul 16, 2018------
Jul 15, 2018------
Jul 12, 2018356.00374.90356.00372.10372.10257,872
Jul 11, 2018348.00355.90345.90352.80352.80174,172
Jul 10, 2018339.50349.00340.20345.80345.80135,612
Jul 09, 2018332.70340.50330.10339.50339.50160,008
Jul 08, 2018334.10338.00329.00332.70332.7089,199
Jul 05, 2018------
Jul 04, 2018348.60348.60333.10338.20338.20191,385
Jul 03, 2018328.70350.30328.70348.60348.60978,024
Jul 02, 2018304.40317.60303.50315.50315.50563,260
Jul 01, 2018309.00309.00296.00304.40304.40300,365
Jun 28, 2018282.50301.00281.00289.90289.90413,793
Jun 27, 2018280.90288.40278.50286.60286.60106,906
Jun 26, 2018284.90282.70279.40280.90280.90175,458
Jun 25, 2018279.00291.00275.60284.90284.90202,933
Jun 24, 2018286.10286.10278.50281.10281.1040,299
Jun 21, 2018293.30297.00287.10290.30290.30122,782
Jun 20, 2018------
Jun 19, 2018------
Jun 18, 2018296.90297.00289.80295.10295.10107,833
Jun 17, 2018290.00299.00282.00296.90296.90368,455
Jun 14, 2018275.50283.00272.00279.80279.80149,464
Jun 13, 2018269.70276.00263.00275.50275.50295,217
Jun 12, 2018256.20267.90254.10265.90265.90291,395
Jun 11, 2018256.50257.00252.80256.20256.20286,970
Jun 10, 2018252.50258.60252.90256.50256.5075,113
Jun 07, 2018259.40259.40249.20252.50252.501,713,939
Jun 06, 2018251.70260.00246.60259.40259.40158,122
Jun 05, 2018252.10258.00250.10255.30255.30146,261
Jun 04, 2018255.70259.00251.00255.80255.8086,925
Jun 03, 2018253.70256.60253.10255.70255.70153,060
May 31, 2018250.10249.80240.10247.60247.60177,574
May 30, 2018245.20251.90238.10250.10250.10537,977
May 29, 2018242.40250.20236.00245.00245.00694,967
May 28, 2018246.00248.00241.70242.40242.40100,852
May 27, 2018248.50251.00242.80246.00246.0042,658
May 24, 2018245.00249.00240.00248.50248.50125,918
May 23, 2018254.60257.80242.90246.50246.50214,506
May 22, 2018255.90256.00253.10254.60254.60100,704
May 21, 2018245.50255.00244.00253.30253.30319,187
May 20, 2018245.70245.70245.70245.70245.70-
May 17, 2018250.00250.00245.00245.70245.70118,719
May 16, 2018257.60257.60246.60250.00250.00343,785
May 15, 2018244.10259.00240.00257.10257.10655,108
May 14, 2018235.20241.80220.00241.30241.30617,732
May 13, 2018221.00239.90221.00235.20235.20454,911
May 10, 2018202.00217.00202.00211.00211.00464,417
May 09, 2018198.30199.00182.50194.60194.60626,880
May 08, 2018181.70215.80181.70199.40199.40854,776
May 07, 2018177.60184.80177.20181.60181.60389,559
May 06, 2018175.60178.90175.60177.60177.60111,567
May 03, 2018174.20177.90174.20175.60175.60464,117
May 02, 2018175.80177.30163.00171.70171.701,060,652
May 01, 2018178.30176.10170.10171.60171.60299,709
Apr 30, 2018174.90178.90173.90178.30178.30233,716
Apr 29, 2018178.00178.00174.00174.90174.9086,638
Apr 26, 2018172.90175.40165.40172.10172.10176,979
Apr 25, 2018175.30177.00171.30172.90172.90235,050
Apr 24, 2018177.50177.40172.80175.20175.20122,887
Apr 23, 2018174.70178.70174.70177.50177.50142,879
Apr 22, 2018173.40176.00173.40174.90174.90141,246
Apr 19, 2018171.70171.70171.70171.70171.70-
Apr 18, 2018171.70171.70171.70171.70171.70-
Apr 17, 2018174.90178.30169.00171.70171.70318,165
Apr 16, 2018180.40179.00176.10177.50177.5023,908
Apr 15, 2018174.00181.70176.80180.40180.40203,415
Apr 12, 2018176.10180.00173.80174.00174.00379,506
Apr 11, 2018181.60181.70175.40176.10176.1094,883
Apr 10, 2018182.80183.20177.20181.60181.6053,919
Apr 09, 2018177.90184.80179.30182.80182.80434,745
Apr 08, 2018178.00178.70176.30177.90177.9022,511
Apr 05, 2018180.30180.30180.30180.30180.30-
Apr 04, 2018176.50182.40178.90180.30180.30140,234
Apr 03, 2018175.90179.00173.40176.50176.5075,033
Apr 02, 2018180.30177.90174.20175.90175.9068,708
Apr 01, 2018181.00181.10178.90180.30180.3038,624
Mar 29, 2018180.60181.70172.50177.20177.20226,025
Mar 28, 2018181.40183.00176.00178.00178.00325,145
Mar 27, 2018193.40203.90189.70191.10191.10289,742
Mar 26, 2018186.90198.70186.20193.40193.40182,164
Mar 25, 2018188.10188.50181.70186.90186.90263,698
Mar 22, 2018187.70189.00185.20187.90187.90160,979
Mar 21, 2018187.20188.70186.10187.70187.7083,968
Mar 20, 2018190.90193.00185.10187.00187.00115,296
Mar 19, 2018198.10198.10188.00190.90190.90204,021
Mar 18, 2018194.20201.90194.20198.10198.1052,410
Mar 15, 2018200.20203.10189.00194.10194.10139,358
Mar 14, 2018198.90202.50196.10200.20200.2098,465
Mar 13, 2018202.00202.00195.00198.90198.90143,336
Mar 12, 2018201.70207.80201.70205.60205.60175,932
Mar 11, 2018207.50208.90201.00201.60201.60112,087
Mar 08, 2018204.50212.00204.50210.40210.40202,157
Mar 07, 2018205.40206.40201.40204.50204.50158,787
Mar 06, 2018211.00211.00203.00205.40205.40171,346
Mar 05, 2018213.60214.90208.00208.00208.001,223,516
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...