Skip to main content
logo
Rhythm Biosciences Limited (ASX:RHY)
Australia flag Australia · Delayed Price · Currency is AUD
0.0760
-0.0020 (-2.56%)
Oct 7, 2026, 4:10 PM AEST

Rhythm Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20260.080.080.080.080.08-2.56%332,420
Oct 6, 20260.080.080.080.080.08-1.89%176,881
Oct 5, 20260.080.080.080.080.08-0.63%46,928
Oct 2, 20260.080.080.080.080.08-1.23%15,558
Oct 1, 20260.080.080.080.080.08-127,186
Sep 30, 20260.080.080.080.080.08-1,014,505
Sep 29, 20260.080.080.080.080.08-2.41%421,860
Sep 28, 20260.080.080.080.080.081.22%9,127
Sep 25, 20260.080.080.080.080.08-22,558
Sep 24, 20260.080.080.080.080.08-143,224
Sep 23, 20260.080.080.080.080.081.23%242,303
Sep 22, 20260.080.090.080.080.08-1.22%1,240,395
Sep 21, 20260.080.080.080.080.08-220,482
Sep 18, 20260.080.080.080.080.08-22,105
Sep 17, 20260.080.080.080.080.082.50%33,670
Sep 16, 20260.080.080.080.080.08-51,808
Sep 15, 20260.080.080.080.080.08-2.44%259,442
Sep 14, 20260.080.080.080.080.08-1.20%63,970
Sep 11, 20260.090.090.080.080.08-4.60%303,147
Sep 10, 20260.090.090.090.090.096.10%128,325
Sep 9, 20260.080.080.080.080.08-13,242
Sep 8, 20260.090.090.080.080.08-3.53%253,634
Sep 7, 20260.080.090.080.090.09-2.30%86,883
Sep 4, 20260.090.090.080.090.092.35%92,759
Sep 3, 20260.090.090.090.090.09-4.49%36,209
Sep 2, 20260.090.090.090.090.09-5.32%461,265
Sep 1, 20260.090.090.090.090.098.05%10,179
Aug 31, 20260.100.100.090.090.09-10.31%546,322
Aug 28, 20260.100.100.100.100.10-1.02%128,532
Aug 27, 20260.110.110.100.100.10-1.01%230,346
Aug 26, 20260.100.100.100.100.10-5.71%281,526
Aug 25, 20260.090.110.090.110.1119.32%1,019,920
Aug 24, 20260.090.090.090.090.09-22,461
Aug 21, 20260.090.090.090.090.091.15%288,980
Aug 20, 20260.090.090.090.090.096.10%18,219
Aug 19, 20260.080.090.080.080.08-3.53%232,187
Aug 18, 20260.090.090.090.090.09-5.56%112,606
Aug 17, 20260.080.090.080.090.0911.11%80,582
Aug 14, 20260.080.080.080.080.08-323,805
Aug 13, 20260.080.090.080.080.08-4.71%118,095
Aug 12, 20260.090.090.090.090.09-7.61%323,107
Aug 11, 20260.090.090.090.090.09-2.13%117,040
Aug 10, 20260.100.100.090.090.09-3.09%189,369
Aug 7, 20260.090.100.090.100.105.43%181,054
Aug 6, 20260.090.100.090.090.096.98%621,789
Aug 5, 20260.080.090.080.090.0910.97%221,485
Aug 4, 20260.080.080.080.080.08-4.32%207,284
Aug 3, 20260.080.080.080.080.082.53%41,560
Jul 31, 20260.080.080.080.080.081.28%116,586
Jul 30, 20260.080.080.080.080.08-3.70%24,601