Skip to main content
logo
Rhythm Biosciences Limited (ASX:RHY)
Australia flag Australia · Delayed Price · Currency is AUD
0.0970
+0.0050 (5.43%)
Aug 7, 2026, 3:59 PM AEST

Rhythm Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 20260.080.080.080.080.082.53%105,779
Jul 28, 20260.080.080.080.080.08-1.25%199,093
Jul 27, 20260.090.090.080.080.08-11.11%360,174
Jul 24, 20260.090.090.090.090.09-16,371
Jul 23, 20260.080.090.080.090.0912.50%457,011
Jul 22, 20260.090.090.080.080.08-5.88%646,469
Jul 21, 20260.090.090.090.090.09-1.16%123,891
Jul 20, 20260.090.090.090.090.09-1.15%111,923
Jul 17, 20260.090.090.090.090.092.35%11,571
Jul 16, 20260.090.090.090.090.09-1.16%72,200
Jul 15, 20260.090.090.090.090.09-6.52%388,702
Jul 14, 20260.090.090.090.090.091.10%256,260
Jul 13, 20260.090.090.090.090.09-31,229
Jul 10, 20260.090.090.090.090.091.11%5,321
Jul 9, 20260.090.090.090.090.09-10,346
Jul 8, 20260.090.100.090.090.09-3.23%352,303
Jul 7, 20260.090.090.090.090.09-128,718
Jul 6, 20260.100.100.090.090.09-3.13%82,531
Jul 3, 20260.110.110.090.100.10-4.00%16,469
Jul 2, 20260.100.100.090.100.10-218,063
Jul 1, 20260.100.100.100.100.109.89%62,646
Jun 30, 20260.100.100.090.090.09-7.14%273,912
Jun 29, 20260.100.100.090.100.10-2.00%830,146
Jun 26, 20260.090.100.090.100.106.38%376,308
Jun 25, 20260.090.090.090.090.091.08%588,672
Jun 24, 20260.100.100.090.090.09-3.13%631,628
Jun 23, 20260.100.100.100.100.10-4.00%836,082
Jun 22, 20260.110.110.100.100.10-9.09%697,077
Jun 19, 20260.110.110.110.110.11-4.35%69,919
Jun 18, 20260.110.120.110.120.12-143,459
Jun 17, 20260.110.120.110.120.124.55%101,795
Jun 16, 20260.110.120.110.110.11-4.35%503,307
Jun 15, 20260.110.120.110.120.124.55%443,142
Jun 12, 20260.110.120.110.110.11-325,000
Jun 11, 20260.110.110.110.110.112.33%118,954
Jun 10, 20260.120.120.110.110.11-6.52%151,882
Jun 9, 20260.110.120.110.120.129.52%530,866
Jun 5, 20260.110.110.110.110.11-4.55%63,684
Jun 4, 20260.110.120.110.110.11-4.35%61,368
Jun 3, 20260.110.120.110.120.124.55%69,619
Jun 2, 20260.110.120.110.110.114.76%707,117
Jun 1, 20260.120.120.110.110.11-12.50%1,312,720
May 29, 20260.130.130.120.120.12-5.88%827,811