Rhythm Biosciences Limited (ASX:RHY)
Australia · Delayed Price · Currency is AUD 0.2200
-0.0050 (-2.22%)
Feb 26, 2026, 4:10 PM AEST
Rhythm Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 411,878 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 9.76% | 890,947 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 600,326 |
| Feb 19, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 503,825 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 1,003,500 |
| Feb 17, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | 2.44% | 1,451,816 |
| Feb 16, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 600,062 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 1,375,589 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 574,887 |
| Feb 11, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 8.89% | 1,452,574 |
| Feb 10, 2026 | 0.25 | 0.26 | 0.21 | 0.23 | 0.23 | -11.76% | 2,361,966 |
| Feb 9, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 4.08% | 2,469,619 |
| Feb 6, 2026 | 0.23 | 0.28 | 0.21 | 0.25 | 0.25 | 4.26% | 3,593,802 |
| Feb 5, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 34.29% | 4,473,786 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 371,205 |
| Feb 3, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 26.67% | 2,755,061 |
| Feb 2, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 3.45% | 438,104 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -14.71% | 1,546,739 |
| Jan 29, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 13.33% | 2,553,566 |
| Jan 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 644,130 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 217,846 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 860,905 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 869,477 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 730,170 |
| Jan 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 128,926 |
| Jan 19, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 341,510 |
| Jan 16, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | - | 1,745,879 |
| Jan 15, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 18.52% | 2,422,544 |
| Jan 14, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 820,483 |
| Jan 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 25,809 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 75,184 |
| Jan 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 406,039 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 131,413 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -16.67% | 529,505 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 156,435 |
| Jan 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 334,275 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 659,230 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 201,942 |
| Dec 30, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 1,169,039 |
| Dec 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 549,617 |
| Dec 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 752,394 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 460,148 |
| Dec 22, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 13.40% | 983,177 |
| Dec 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 222,732 |
| Dec 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 8.99% | 182,131 |
| Dec 17, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 4.71% | 296,521 |
| Dec 16, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 602,011 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 1,837,350 |
| Dec 12, 2025 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 26.51% | 7,821,001 |
| Dec 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.47% | 26,209 |