Rhythm Biosciences Limited (ASX:RHY)
Australia · Delayed Price · Currency is AUD 0.0900
-0.0010 (-1.10%)
Sep 26, 2025, 4:10 PM AEST
Rhythm Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 437,274 |
| Sep 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.25% | 322,052 |
| Sep 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 118,546 |
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.33% | 188,790 |
| Sep 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.44% | 791,557 |
| Sep 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.26% | 271,836 |
| Sep 18, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.17% | 2,204,791 |
| Sep 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.24% | 103,039 |
| Sep 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,414 |
| Sep 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.49% | 388,050 |
| Sep 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.71% | 831,354 |
| Sep 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.66% | 27,968 |
| Sep 10, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 661,746 |
| Sep 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 312,529 |
| Sep 8, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.94% | 535,842 |
| Sep 5, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.41% | 371,580 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.35% | 704,765 |
| Sep 3, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 624,340 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 466,116 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.08% | 668,954 |
| Aug 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.13% | 50,000 |
| Aug 29, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.00% | 353,290 |
| 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 |