Rhythm Biosciences Limited (ASX:RHY)
Australia · Delayed Price · Currency is AUD 0.0910
-0.0050 (-5.21%)
Sep 1, 2025, 4:10 PM AEST
Rhythm Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.00% | 257,973 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 379,679 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 200,165 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.67% | 925,715 |
| Aug 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 14.13% | 1,337,323 |
| Aug 22, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -14.02% | 3,116,909 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 150,247 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 159,632 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 150,012 |
| Aug 18, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 1,350,419 |
| Aug 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 514,330 |
| Aug 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 345,107 |
| Aug 11, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 2,797,318 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 2,274,318 |
| Aug 7, 2025 | 0.14 | 0.15 | 0.11 | 0.11 | 0.11 | -18.52% | 3,933,045 |
| Aug 6, 2025 | 0.10 | 0.21 | 0.10 | 0.14 | 0.14 | 42.11% | 9,678,130 |
| Aug 5, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.75% | 1,959,455 |
| Aug 4, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 33.33% | 1,809,972 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 533,732 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | 669,019 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 13,000 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.51% | 53,958 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 81,284 |
| Jul 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.82% | 731,237 |
| Jul 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | 374,178 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,113 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.85% | 499,935 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 39,584 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 606,347 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 326,083 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 144,924 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.56% | 188,249 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 489,486 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 244,200 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 363,319 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.00% | 7,500 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | 169,427 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.00% | 301,438 |
| Jul 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 15.38% | 381,756 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 109,691 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.56% | 160,883 |
| Jul 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,944,179 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.90% | 740,853 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 616,457 |
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 361,669 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.27% | 511,027 |
| Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 1,103,992 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 339,372 |