Rhythm Biosciences Limited (ASX:RHYOA)
Australia · Delayed Price · Currency is AUD 0.0490
+0.0020 (4.26%)
At close: Mar 27, 2026
ASX:RHYOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 70,000 |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 35,949 |
| Mar 23, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -36.71% | 605,560 |
| Mar 18, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.22% | 12,554 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,750 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 31,250 |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 1,602 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 167,225 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 15.38% | 96,583 |
| Mar 4, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -25.71% | 130,455 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.89% | 100,000 |
| Mar 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.00% | 6,945 |
| Feb 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 101,000 |
| Feb 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 67,500 |
| Feb 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 98,035 |
| Feb 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,902 |
| Feb 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.16% | 11,458 |
| Feb 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,549 |
| Feb 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,617 |
| Feb 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.00% | 24,967 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -9.09% | 102,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 55,032 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 136,248 |
| Feb 6, 2026 | 0.09 | 0.11 | 0.08 | 0.11 | 0.11 | 29.41% | 358,070 |
| Feb 5, 2026 | 0.07 | 0.09 | 0.06 | 0.09 | 0.09 | 21.43% | 954,451 |
| Feb 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 283,408 |
| Feb 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 44.00% | 117,597 |
| Feb 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 100,000 |
| Jan 30, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 193,268 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 404,040 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 900,000 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 50,000 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.43% | 1,670,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 389,780 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 468,121 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 9,999 |
| Jan 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.73% | 185,622 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,400 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | 210,000 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 1,117,770 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 450,778 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.57% | 717,414 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.65% | 585,550 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 41.67% | 1,400,000 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 400,000 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,222,220 |