Rhythm Biosciences Limited (ASX:RHY)
Australia · Delayed Price · Currency is AUD 0.1500
-0.0150 (-9.09%)
Apr 28, 2026, 4:10 PM AEST
Rhythm Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | - | -15.15% | 1,983,265 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 395,980 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 56,084 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 319,546 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 389,404 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 57,109 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 511,548 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 293,242 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 405,208 |
| Apr 15, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 651,077 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 375,968 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.33% | 471,906 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.32% | 1,450,450 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 116,334 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 165,173 |
| Apr 7, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 268,308 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 360,771 |
| Apr 1, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 8.33% | 1,669,734 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 864,374 |
| Mar 30, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 5.41% | 783,731 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 351,526 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 305,686 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 151,128 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 116,000 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 558,777 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 758,841 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 673,548 |
| Mar 18, 2026 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 11.90% | 2,587,810 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 537,318 |
| Mar 16, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.38% | 687,448 |
| Mar 13, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 551,328 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.11% | 1,156,021 |
| Mar 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 12.50% | 1,264,942 |
| Mar 10, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | - | 607,074 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 8.11% | 981,061 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.78% | 197,938 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 141,304 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 901,248 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 1,170,772 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -6.98% | 1,031,124 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.27% | 379,235 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 442,428 |
| 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 |