Redhill Biopharma Ltd (2RH0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.3525 | 0.3565 | 0.3400 | 0.3460 | 0.3460 | - |
| 27 Jun 2024 | 0.3470 | 0.3575 | 0.3470 | 0.3515 | 0.3515 | - |
| 26 Jun 2024 | 0.3555 | 0.3565 | 0.3440 | 0.3495 | 0.3495 | - |
| 25 Jun 2024 | 0.3425 | 0.3555 | 0.3425 | 0.3555 | 0.3555 | - |
| 24 Jun 2024 | 0.3425 | 0.3480 | 0.3315 | 0.3370 | 0.3370 | - |
| 21 Jun 2024 | 0.3450 | 0.3600 | 0.3355 | 0.3600 | 0.3600 | - |
| 20 Jun 2024 | 0.3695 | 0.3705 | 0.3405 | 0.3490 | 0.3490 | - |
| 19 Jun 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | - |
| 18 Jun 2024 | 0.3690 | 0.3765 | 0.3495 | 0.3590 | 0.3590 | - |
| 17 Jun 2024 | 0.3635 | 0.3720 | 0.3535 | 0.3590 | 0.3590 | - |
| 14 Jun 2024 | 0.3720 | 0.3790 | 0.3560 | 0.3640 | 0.3640 | - |
| 13 Jun 2024 | 0.4000 | 0.4000 | 0.3720 | 0.3740 | 0.3740 | - |
| 12 Jun 2024 | 0.3835 | 0.3950 | 0.3765 | 0.3830 | 0.3830 | - |
| 11 Jun 2024 | 0.3990 | 0.4020 | 0.3885 | 0.3900 | 0.3900 | - |
| 10 Jun 2024 | 0.4010 | 0.4235 | 0.3990 | 0.4010 | 0.4010 | - |
| 07 Jun 2024 | 0.4245 | 0.4255 | 0.3980 | 0.3980 | 0.3980 | - |
| 06 Jun 2024 | 0.4085 | 0.4550 | 0.4085 | 0.4255 | 0.4255 | - |
| 05 Jun 2024 | 0.4370 | 0.4580 | 0.4285 | 0.4440 | 0.4440 | - |
| 04 Jun 2024 | 0.4120 | 0.4290 | 0.4120 | 0.4290 | 0.4290 | - |
| 03 Jun 2024 | 0.4155 | 0.4205 | 0.4085 | 0.4170 | 0.4170 | - |
| 31 May 2024 | 0.4235 | 0.4355 | 0.4125 | 0.4155 | 0.4155 | - |
| 30 May 2024 | 0.4180 | 0.4265 | 0.4175 | 0.4195 | 0.4195 | - |
| 29 May 2024 | 0.4195 | 0.4270 | 0.4125 | 0.4225 | 0.4225 | - |
| 28 May 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
| 27 May 2024 | 0.4265 | 0.4265 | 0.4255 | 0.4265 | 0.4265 | - |
| 24 May 2024 | 0.4210 | 0.4305 | 0.4210 | 0.4255 | 0.4255 | - |
| 23 May 2024 | 0.4340 | 0.4385 | 0.4165 | 0.4220 | 0.4220 | - |
| 22 May 2024 | 0.4350 | 0.4400 | 0.4245 | 0.4380 | 0.4380 | - |
| 21 May 2024 | 0.4225 | 0.4355 | 0.4225 | 0.4330 | 0.4330 | - |
| 20 May 2024 | 0.4345 | 0.4390 | 0.4285 | 0.4380 | 0.4380 | - |
| 17 May 2024 | 0.4445 | 0.4660 | 0.4335 | 0.4440 | 0.4440 | - |
| 16 May 2024 | 0.4225 | 0.4360 | 0.4225 | 0.4360 | 0.4360 | - |
| 15 May 2024 | 0.4220 | 0.4240 | 0.4175 | 0.4215 | 0.4215 | - |
| 14 May 2024 | 0.4300 | 0.4330 | 0.4195 | 0.4205 | 0.4205 | - |
| 13 May 2024 | 0.4270 | 0.4270 | 0.4195 | 0.4230 | 0.4230 | - |
| 10 May 2024 | 0.4265 | 0.4305 | 0.4230 | 0.4305 | 0.4305 | - |
| 09 May 2024 | 0.4235 | 0.4455 | 0.4210 | 0.4250 | 0.4250 | - |
| 08 May 2024 | 0.4270 | 0.4430 | 0.4205 | 0.4205 | 0.4205 | - |
| 07 May 2024 | 0.4200 | 0.4445 | 0.4185 | 0.4230 | 0.4230 | - |
| 06 May 2024 | 0.4175 | 0.4430 | 0.4140 | 0.4195 | 0.4195 | - |
| 03 May 2024 | 0.4220 | 0.4310 | 0.4220 | 0.4235 | 0.4235 | - |
| 02 May 2024 | 0.4205 | 0.4375 | 0.4205 | 0.4245 | 0.4245 | - |
| 30 Apr 2024 | 0.4100 | 0.4100 | 0.4045 | 0.4065 | 0.4065 | - |
| 29 Apr 2024 | 0.4080 | 0.4095 | 0.3970 | 0.4070 | 0.4070 | - |
| 26 Apr 2024 | 0.3920 | 0.4460 | 0.3915 | 0.4040 | 0.4040 | - |
| 25 Apr 2024 | 0.3930 | 0.4020 | 0.3860 | 0.3885 | 0.3885 | - |
| 24 Apr 2024 | 0.4000 | 0.4120 | 0.3890 | 0.3890 | 0.3890 | - |
| 23 Apr 2024 | 0.4155 | 0.4160 | 0.3900 | 0.3925 | 0.3925 | - |
| 22 Apr 2024 | 0.4245 | 0.4255 | 0.4115 | 0.4175 | 0.4175 | - |
| 19 Apr 2024 | 0.3935 | 0.4090 | 0.3830 | 0.4090 | 0.4090 | - |
| 18 Apr 2024 | 0.3610 | 0.3915 | 0.3610 | 0.3805 | 0.3805 | - |
| 17 Apr 2024 | 0.3630 | 0.3765 | 0.3565 | 0.3710 | 0.3710 | - |
| 16 Apr 2024 | 0.4800 | 0.4800 | 0.3330 | 0.3590 | 0.3590 | 1,015 |
| 15 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 12 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 11 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 10 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 09 Apr 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 08 Apr 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 05 Apr 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 04 Apr 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 03 Apr 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 02 Apr 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 28 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 27 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 26 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 25 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 22 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 21 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 20 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 19 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 18 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 15 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 14 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 13 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 12 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 11 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 08 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 07 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 06 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 05 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 04 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 01 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 29 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 28 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 27 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 26 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 23 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 22 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 21 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 20 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 19 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 16 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 15 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 14 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 13 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 12 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 09 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 08 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 07 Feb 2024 | 0.4780 | 0.5080 | 0.4780 | 0.5020 | 0.5020 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.