Skip to main content
logo
Rhythm Biosciences Limited (ASX:RHY)
Australia flag Australia · Delayed Price · Currency is AUD
0.1800
-0.0100 (-5.26%)
Apr 7, 2026, 4:10 PM AEST

Rhythm Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20260.190.200.180.180.18-5.26%268,308
Apr 2, 20260.200.200.180.190.19-2.56%360,771
Apr 1, 20260.180.210.180.200.208.33%1,669,734
Mar 31, 20260.190.190.180.180.18-7.69%864,374
Mar 30, 20260.190.210.180.200.205.41%783,731
Mar 27, 20260.200.200.190.190.19-5.13%351,526
Mar 26, 20260.210.210.190.200.20-4.88%305,686
Mar 25, 20260.200.210.200.210.215.13%151,128
Mar 24, 20260.200.200.200.200.202.63%116,000
Mar 23, 20260.200.200.190.190.19-5.00%558,777
Mar 20, 20260.220.220.200.200.20-9.09%758,841
Mar 19, 20260.240.240.220.220.22-6.38%673,548
Mar 18, 20260.220.250.210.240.2411.90%2,587,810
Mar 17, 20260.220.220.200.210.21-2.33%537,318
Mar 16, 20260.210.230.210.220.222.38%687,448
Mar 13, 20260.210.220.200.210.215.00%551,328
Mar 12, 20260.220.220.200.200.20-11.11%1,156,021
Mar 11, 20260.220.230.220.230.2312.50%1,264,942
Mar 10, 20260.200.230.200.200.20-607,074
Mar 9, 20260.200.210.190.200.208.11%981,061
Mar 6, 20260.190.200.190.190.192.78%197,938
Mar 5, 20260.190.190.180.180.18-141,304
Mar 4, 20260.190.190.180.180.18-2.70%901,248
Mar 3, 20260.200.200.180.190.19-7.50%1,170,772
Mar 2, 20260.220.230.200.200.20-6.98%1,031,124
Feb 27, 20260.220.220.200.220.22-2.27%379,235
Feb 26, 20260.230.230.220.220.22-2.22%442,428
Feb 25, 20260.230.230.220.230.239.76%890,947
Feb 20, 20260.210.210.200.210.21-4.65%600,326
Feb 19, 20260.220.230.210.220.22-503,825
Feb 18, 20260.220.220.210.220.222.38%1,003,500
Feb 17, 20260.230.240.210.210.212.44%1,451,816
Feb 16, 20260.210.220.210.210.21-2.38%600,062
Feb 13, 20260.240.240.210.210.21-12.50%1,375,589
Feb 12, 20260.250.250.230.240.24-2.04%574,887
Feb 11, 20260.260.270.250.250.258.89%1,452,574
Feb 10, 20260.250.260.210.230.23-11.76%2,361,966
Feb 9, 20260.260.270.240.260.264.08%2,469,619
Feb 6, 20260.230.280.210.250.254.26%3,593,802
Feb 5, 20260.180.240.180.240.2434.29%4,473,786
Feb 4, 20260.190.190.180.180.18-7.89%371,205
Feb 3, 20260.170.200.170.190.1926.67%2,755,061
Feb 2, 20260.150.170.150.150.153.45%438,104
Jan 30, 20260.170.170.140.150.15-14.71%1,546,739
Jan 29, 20260.150.180.150.170.1713.33%2,553,566
Jan 28, 20260.150.160.150.150.157.14%644,130
Jan 27, 20260.160.160.140.140.14-6.67%217,846
Jan 23, 20260.170.170.150.150.15-6.25%860,905
Jan 22, 20260.170.170.160.160.16-869,477
Jan 21, 20260.150.160.150.160.166.67%730,170