Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	60.10	63.21	59.78	62.97	62.97	5.23%	1,412,091
Apr 23, 2025	60.61	61.78	59.03	59.84	59.84	1.03%	782,170
Apr 22, 2025	62.12	62.33	59.08	59.23	59.23	-2.07%	979,869
Apr 21, 2025	62.20	62.85	60.31	60.48	60.48	-2.04%	586,406
Apr 17, 2025	61.11	61.96	60.93	61.74	61.74	0.65%	628,864
Apr 16, 2025	61.72	62.07	59.54	61.34	61.34	-1.21%	348,829
Apr 15, 2025	60.50	62.83	60.27	62.09	62.09	3.24%	850,274
Apr 14, 2025	60.00	61.00	58.54	60.14	60.14	0.99%	472,508
Apr 11, 2025	57.77	60.12	56.12	59.55	59.55	2.97%	681,859
Apr 10, 2025	58.98	59.16	54.93	57.83	57.83	-3.98%	907,150
Apr 9, 2025	56.03	61.44	49.86	60.23	60.23	4.33%	2,411,304
Apr 8, 2025	57.35	63.11	56.35	57.73	57.73	5.04%	2,119,372
Apr 7, 2025	48.33	55.90	45.91	54.96	54.96	17.06%	3,897,833
Apr 4, 2025	47.81	49.06	46.20	46.95	46.95	-5.76%	582,683
Apr 3, 2025	50.09	50.74	49.62	49.82	49.82	-4.12%	531,557
Apr 2, 2025	48.77	52.37	48.23	51.96	51.96	3.92%	783,259
Apr 1, 2025	53.53	54.67	49.98	50.00	50.00	-5.61%	653,198
Mar 31, 2025	53.35	53.41	51.54	52.97	52.97	-3.34%	633,481
Mar 28, 2025	53.58	55.21	53.02	54.80	54.80	2.45%	416,136
Mar 27, 2025	54.26	55.13	53.44	53.49	53.49	-1.49%	486,608
Mar 26, 2025	52.89	54.90	52.54	54.30	54.30	2.63%	470,259
Mar 25, 2025	53.55	54.49	52.58	52.91	52.91	-1.51%	531,048
Mar 24, 2025	52.12	53.84	52.12	53.72	53.72	3.23%	502,411
Mar 21, 2025	54.23	54.45	51.87	52.04	52.04	-4.04%	902,542
Mar 20, 2025	54.57	55.31	52.82	54.23	54.23	-1.78%	479,231
Mar 19, 2025	52.25	55.87	52.15	55.21	55.21	5.58%	688,578
Mar 18, 2025	52.70	53.46	51.34	52.29	52.29	-0.10%	407,670
Mar 17, 2025	51.05	52.46	50.75	52.34	52.34	2.69%	298,370
Mar 14, 2025	51.30	52.05	50.28	50.97	50.97	1.45%	529,373
Mar 13, 2025	51.04	52.00	50.13	50.24	50.24	-2.10%	224,367
Mar 12, 2025	50.81	51.51	50.29	51.32	51.32	2.52%	459,324
Mar 11, 2025	48.47	50.63	47.90	50.06	50.06	3.09%	1,014,114
Mar 10, 2025	50.10	50.96	47.86	48.56	48.56	-4.39%	428,538
Mar 7, 2025	51.80	52.35	50.15	50.79	50.79	-1.65%	637,719
Mar 6, 2025	52.08	53.24	51.50	51.64	51.64	-2.51%	556,094
Mar 5, 2025	53.79	54.47	52.68	52.97	52.97	-0.47%	740,230
Mar 4, 2025	51.43	53.50	50.12	53.22	53.22	1.56%	477,126
Mar 3, 2025	55.03	55.40	51.84	52.40	52.40	-4.57%	641,306
Feb 28, 2025	53.32	55.11	52.75	54.91	54.91	3.60%	641,521
Feb 27, 2025	54.18	54.38	52.66	53.00	53.00	-0.60%	495,429
Feb 26, 2025	51.74	53.67	51.20	53.32	53.32	4.49%	693,116
Feb 25, 2025	54.59	55.01	50.50	51.03	51.03	-6.64%	1,163,198
Feb 24, 2025	56.14	56.50	54.45	54.66	54.66	-2.51%	715,461
Feb 21, 2025	58.11	58.45	55.99	56.07	56.07	-2.89%	420,178
Feb 20, 2025	57.81	58.39	56.64	57.74	57.74	-0.45%	266,669
Feb 19, 2025	57.05	58.24	56.61	58.00	58.00	0.78%	374,320
Feb 18, 2025	56.59	57.73	56.03	57.55	57.55	1.52%	419,863
Feb 14, 2025	57.93	58.46	56.56	56.69	56.69	-1.51%	327,086
Feb 13, 2025	58.00	58.65	56.87	57.56	57.56	-0.14%	298,610
Feb 12, 2025	56.39	57.70	55.72	57.64	57.64	0.10%	276,829