Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	85.29	88.64	84.45	86.13	86.13	0.76%	604,247
Apr 8, 2026	89.99	90.10	84.96	85.48	85.48	-1.36%	981,633
Apr 7, 2026	86.82	86.99	83.89	86.66	86.66	-0.34%	747,585
Apr 6, 2026	85.97	88.79	85.97	86.96	86.96	0.78%	535,129
Apr 2, 2026	85.81	88.64	85.74	86.29	86.29	-2.08%	546,431
Apr 1, 2026	87.87	90.80	87.18	88.12	88.12	1.32%	945,563
Mar 31, 2026	78.99	87.07	78.38	86.97	86.97	12.58%	1,957,257
Mar 30, 2026	75.76	77.59	74.50	77.25	77.25	1.89%	1,257,937
Mar 27, 2026	81.00	83.65	75.44	75.82	75.82	-7.42%	1,424,917
Mar 26, 2026	83.42	85.59	81.71	81.90	81.90	-3.21%	931,153
Mar 25, 2026	82.60	84.85	80.99	84.62	84.62	2.46%	1,145,101
Mar 24, 2026	83.07	83.75	80.70	82.59	82.59	-2.43%	890,367
Mar 23, 2026	90.42	91.12	83.53	84.65	84.65	-3.20%	997,318
Mar 20, 2026	96.71	100.00	86.54	87.45	87.45	-3.17%	3,232,813
Mar 19, 2026	84.71	90.53	84.00	90.31	90.31	5.18%	1,002,579
Mar 18, 2026	86.21	87.26	84.02	85.86	85.86	-2.08%	873,720
Mar 17, 2026	89.29	91.05	86.81	87.68	87.68	-3.13%	1,029,711
Mar 16, 2026	88.55	91.28	87.00	90.51	90.51	3.58%	863,506
Mar 13, 2026	88.84	90.50	82.00	87.38	87.38	-4.14%	1,620,714
Mar 12, 2026	88.81	92.69	88.00	91.15	91.15	1.26%	639,525
Mar 11, 2026	91.77	93.88	88.74	90.02	90.02	-3.21%	633,880
Mar 10, 2026	92.46	94.94	92.08	93.01	93.01	0.01%	482,459
Mar 9, 2026	94.27	94.94	90.48	93.00	93.00	-0.56%	620,183
Mar 6, 2026	90.73	94.26	89.52	93.52	93.52	2.25%	629,431
Mar 5, 2026	89.74	91.70	89.12	91.46	91.46	0.51%	662,464
Mar 4, 2026	89.56	91.66	88.03	91.00	91.00	1.61%	821,955
Mar 3, 2026	90.91	92.21	87.19	89.56	89.56	-5.67%	1,540,479
Mar 2, 2026	90.19	96.00	88.49	94.94	94.94	2.38%	1,086,812
Feb 27, 2026	96.66	97.81	90.84	92.73	92.73	-5.45%	1,322,301
Feb 26, 2026	103.25	103.25	95.63	98.07	98.07	-1.09%	983,201
Feb 25, 2026	99.05	101.96	97.71	99.15	99.15	0.51%	616,628
Feb 24, 2026	96.92	99.69	95.00	98.65	98.65	2.39%	784,442
Feb 23, 2026	99.26	100.76	95.43	96.35	96.35	-3.44%	802,110
Feb 20, 2026	102.95	103.52	97.15	99.78	99.78	-3.28%	641,791
Feb 19, 2026	101.56	103.50	99.21	103.16	103.16	1.84%	611,405
Feb 18, 2026	102.25	103.65	100.66	101.30	101.30	-1.20%	548,712
Feb 17, 2026	98.29	104.50	97.35	102.53	102.53	4.55%	608,225
Feb 13, 2026	96.00	100.99	95.44	98.07	98.07	2.09%	747,763
Feb 12, 2026	99.40	101.61	95.66	96.06	96.06	-2.45%	1,151,476
Feb 11, 2026	103.87	104.11	97.35	98.47	98.47	-4.28%	952,773
Feb 10, 2026	104.57	105.26	101.79	102.87	102.87	-1.06%	415,804
Feb 9, 2026	103.61	106.30	101.83	103.97	103.97	0.35%	470,795
Feb 6, 2026	106.36	109.51	102.05	103.61	103.61	-0.25%	1,034,870
Feb 5, 2026	107.95	110.93	103.17	103.87	103.87	-3.80%	639,648
Feb 4, 2026	108.05	108.57	103.86	107.97	107.97	-0.30%	1,062,769
Feb 3, 2026	107.32	111.25	105.70	108.29	108.29	-0.64%	588,077
Feb 2, 2026	102.45	109.32	101.99	108.99	108.99	6.31%	635,368
Jan 30, 2026	102.81	104.46	100.59	102.52	102.52	-1.14%	667,393
Jan 29, 2026	103.17	105.00	101.27	103.70	103.70	1.00%	254,928
Jan 28, 2026	105.16	105.95	101.21	102.67	102.67	-2.71%	425,739