Skip to main content
logo
Rhythm Biosciences Limited (ASX:RHY)
Australia flag Australia · Delayed Price · Currency is AUD
0.1750
-0.0150 (-7.89%)
At close: Feb 4, 2026

Rhythm Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 20, 20260.150.160.150.150.15-128,926
Jan 19, 20260.160.170.150.150.15-6.25%341,510
Jan 16, 20260.170.180.150.160.16-1,745,879
Jan 15, 20260.140.170.140.160.1618.52%2,422,544
Jan 14, 20260.120.140.120.140.1412.50%820,483
Jan 13, 20260.120.130.120.120.12-25,809
Jan 12, 20260.130.130.120.120.12-4.00%75,184
Jan 9, 20260.120.130.120.130.138.70%406,039
Jan 8, 20260.110.120.110.120.1215.00%131,413
Jan 7, 20260.130.130.100.100.10-16.67%529,505
Jan 6, 20260.120.120.120.120.124.35%156,435
Jan 5, 20260.130.130.120.120.12-8.00%334,275
Jan 2, 20260.140.140.130.130.13-7.41%659,230
Dec 31, 20250.140.140.130.140.14-201,942
Dec 30, 20250.120.140.120.140.1412.50%1,169,039
Dec 29, 20250.120.130.120.120.12-549,617
Dec 24, 20250.120.130.120.120.12-752,394
Dec 23, 20250.110.120.110.120.129.09%460,148
Dec 22, 20250.100.120.100.110.1113.40%983,177
Dec 19, 20250.100.100.100.100.10-222,732
Dec 18, 20250.100.100.090.100.108.99%182,131
Dec 17, 20250.090.100.090.090.094.71%296,521
Dec 16, 20250.100.100.090.090.09-10.53%602,011
Dec 15, 20250.110.110.090.100.10-9.52%1,837,350
Dec 12, 20250.100.130.100.110.1126.51%7,821,001
Dec 11, 20250.080.080.080.080.082.47%26,209
Dec 10, 20250.080.080.080.080.083.85%681,055
Dec 9, 20250.080.080.080.080.08-1.27%435,710
Dec 8, 20250.080.080.080.080.08-140,539
Dec 5, 20250.080.080.080.080.082.60%651,515
Dec 4, 20250.080.080.080.080.08-3.75%194,900
Dec 3, 20250.090.090.080.080.08-6.98%551,385
Dec 2, 20250.090.090.090.090.09-2.27%416,742
Dec 1, 20250.090.090.090.090.092.33%174,139
Nov 28, 20250.090.090.090.090.091.18%42,429
Nov 27, 20250.090.090.090.090.091.19%86,099
Nov 26, 20250.090.090.080.080.08-6.67%255,112
Nov 25, 20250.090.090.090.090.09-5.26%363,009
Nov 24, 20250.090.100.090.100.1010.47%296,468
Nov 21, 20250.080.090.080.090.09-1.15%136,312