Skip to main content
logo
Rhythm Biosciences Limited (ASX:RHY)
Australia flag Australia · Delayed Price · Currency is AUD
0.1300
-0.0120 (-8.45%)
May 18, 2026, 4:10 PM AEST

Rhythm Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20260.140.140.130.130.13-8.77%1,208,820
May 15, 20260.140.140.140.140.141.79%210,617
May 14, 20260.130.140.130.140.147.69%262,224
May 13, 20260.140.140.130.130.13-3.70%785,457
May 12, 20260.150.150.140.140.14-5.26%324,842
May 11, 20260.140.150.140.140.141.79%136,838
May 8, 20260.150.150.140.140.14-6.67%503,628
May 7, 20260.150.150.150.150.157.14%160,837
May 6, 20260.140.160.140.140.143.70%1,106,980
May 5, 20260.130.140.130.140.14-275,784
May 4, 20260.140.140.130.140.14-3.57%483,783
May 1, 20260.150.150.140.140.143.70%286,575
Apr 30, 20260.150.150.140.140.14-3.57%523,843
Apr 29, 20260.150.150.140.140.14-6.67%933,963
Apr 28, 20260.160.160.140.150.15-9.09%2,545,797
Apr 27, 20260.170.170.160.170.17-5.71%395,980
Apr 24, 20260.170.180.170.180.186.06%56,084
Apr 23, 20260.170.170.160.170.17-2.94%319,546
Apr 22, 20260.170.180.170.170.17-389,404
Apr 21, 20260.180.180.170.170.17-2.86%57,109
Apr 20, 20260.190.190.170.180.18-7.89%511,548
Apr 17, 20260.200.200.190.190.19-293,242
Apr 16, 20260.200.200.190.190.19-2.56%405,208
Apr 15, 20260.200.210.190.200.20-651,077
Apr 14, 20260.190.200.180.200.205.41%375,968
Apr 13, 20260.190.190.190.190.19-1.33%471,906
Apr 10, 20260.190.200.180.190.19-1.32%1,450,450
Apr 9, 20260.190.190.180.190.19-116,334
Apr 8, 20260.200.200.180.190.195.56%165,173
Apr 7, 20260.190.200.180.180.18-5.26%268,308
Apr 2, 20260.200.200.180.190.19-2.56%360,771
Apr 1, 20260.180.210.180.200.208.33%1,669,734
Mar 31, 20260.190.190.180.180.18-7.69%864,374
Mar 30, 20260.190.210.180.200.205.41%783,731
Mar 27, 20260.200.200.190.190.19-5.13%351,526
Mar 26, 20260.210.210.190.200.20-4.88%305,686
Mar 25, 20260.200.210.200.210.215.13%151,128
Mar 24, 20260.200.200.200.200.202.63%116,000
Mar 23, 20260.200.200.190.190.19-5.00%558,777
Mar 20, 20260.220.220.200.200.20-9.09%758,841
Mar 19, 20260.240.240.220.220.22-6.38%673,548
Mar 18, 20260.220.250.210.240.2411.90%2,587,810
Mar 17, 20260.220.220.200.210.21-2.33%537,318
Mar 16, 20260.210.230.210.220.222.38%687,448
Mar 13, 20260.210.220.200.210.215.00%551,328
Mar 12, 20260.220.220.200.200.20-11.11%1,156,021
Mar 11, 20260.220.230.220.230.2312.50%1,264,942
Mar 10, 20260.200.230.200.200.20-607,074
Mar 9, 20260.200.210.190.200.208.11%981,061
Mar 6, 20260.190.200.190.190.192.78%197,938