Skip to main content
logo
Rhythm Biosciences Limited (ASX:RHY)
Australia flag Australia · Delayed Price · Currency is AUD
0.0940
-0.0040 (-4.08%)
Oct 31, 2025, 11:36 AM AEST

Rhythm Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.090.100.090.100.105.38%130,912
Oct 29, 20250.100.100.090.090.09-3.13%107,535
Oct 28, 20250.100.100.090.100.101.05%192,237
Oct 27, 20250.100.100.090.100.101.06%162,511
Oct 24, 20250.090.100.090.090.09-43,111
Oct 23, 20250.090.110.090.090.09-1.05%529,328
Oct 22, 20250.100.100.090.100.10-469,588
Oct 21, 20250.090.100.090.100.10-4.04%298,080
Oct 20, 20250.090.100.090.100.1010.00%383,788
Oct 17, 20250.090.090.090.090.09-4.26%719,514
Oct 16, 20250.110.110.090.090.09-10.48%488,583
Oct 15, 20250.100.120.100.110.117.14%745,677
Oct 14, 20250.100.100.090.100.101.03%360,106
Oct 13, 20250.100.100.090.100.10-3.00%270,217
Oct 10, 20250.090.100.090.100.1012.36%1,898,487
Oct 9, 20250.090.090.090.090.092.30%227,145
Oct 8, 20250.090.090.090.090.09-114,333
Oct 7, 20250.090.090.090.090.09-2.25%160,101
Oct 6, 20250.090.090.090.090.092.30%124,053
Oct 5, 20250.090.090.090.090.09-1.14%1,721
Oct 3, 20250.090.090.090.090.09-719,975
Oct 2, 20250.090.090.090.090.091.15%197,190
Oct 1, 20250.090.090.090.090.094.82%298,359
Sep 30, 20250.090.090.080.080.08-5.68%280,801
Sep 29, 20250.090.090.090.090.09-2.22%57,106
Sep 26, 20250.090.090.090.090.09-1.10%466,121
Sep 25, 20250.090.090.090.090.092.25%322,052
Sep 24, 20250.090.090.090.090.091.14%118,546
Sep 23, 20250.090.090.090.090.092.33%188,790
Sep 22, 20250.100.100.090.090.09-4.44%791,557
Sep 19, 20250.090.090.090.090.09-4.26%271,836
Sep 18, 20250.090.100.090.090.092.17%2,204,791
Sep 17, 20250.090.090.090.090.098.24%103,039
Sep 16, 20250.090.090.090.090.09-3,414
Sep 15, 20250.090.090.090.090.09-4.49%388,050
Sep 12, 20250.090.090.090.090.094.71%831,354
Sep 11, 20250.080.090.080.090.093.66%27,968
Sep 10, 20250.090.090.080.080.08-3.53%661,746
Sep 9, 20250.090.090.090.090.09-312,529
Sep 8, 20250.080.090.080.090.094.94%535,842
Sep 5, 20250.080.090.080.080.08-2.41%371,580
Sep 4, 20250.080.080.080.080.08-2.35%704,765
Sep 3, 20250.090.090.080.090.09-5.56%624,340
Sep 2, 20250.090.090.090.090.09-1.10%466,116
Sep 1, 20250.100.100.090.090.09-8.08%668,954
Aug 31, 20250.100.100.100.100.103.13%50,000
Aug 29, 20250.100.100.090.100.10-4.00%353,290
Aug 28, 20250.100.100.100.100.10-379,679
Aug 27, 20250.100.100.100.100.102.04%200,165
Aug 26, 20250.110.110.100.100.10-6.67%925,715