Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	107.95	110.93	103.17	103.87	103.87	-3.80%	639,521
Feb 4, 2026	108.05	108.57	103.86	107.97	107.97	-0.30%	1,062,488
Feb 3, 2026	107.32	111.25	105.70	108.29	108.29	-0.64%	588,043
Feb 2, 2026	102.45	109.32	101.99	108.99	108.99	6.31%	635,200
Jan 30, 2026	102.81	104.46	100.59	102.52	102.52	-1.14%	667,315
Jan 29, 2026	103.17	105.00	101.27	103.70	103.70	1.00%	254,925
Jan 28, 2026	105.16	105.95	101.21	102.67	102.67	-2.71%	425,738
Jan 27, 2026	103.21	105.66	103.13	105.53	105.53	2.07%	363,848
Jan 26, 2026	102.18	105.56	101.79	103.39	103.39	0.51%	563,040
Jan 23, 2026	107.67	108.26	101.67	102.87	102.87	-5.07%	476,378
Jan 22, 2026	104.62	109.02	101.47	108.36	108.36	2.27%	557,033
Jan 21, 2026	101.78	106.10	101.78	105.95	105.95	3.28%	496,057
Jan 20, 2026	101.60	103.47	99.10	102.59	102.59	0.94%	932,684
Jan 16, 2026	105.95	106.18	101.50	101.63	101.63	-4.18%	507,977
Jan 15, 2026	114.00	114.00	105.57	106.06	106.06	-6.42%	685,820
Jan 14, 2026	107.50	113.53	106.08	113.34	113.34	5.14%	494,454
Jan 13, 2026	104.00	108.73	103.90	107.80	107.80	2.77%	452,180
Jan 12, 2026	100.86	105.49	99.57	104.89	104.89	3.83%	502,154
Jan 9, 2026	97.40	103.24	96.70	101.02	101.02	3.65%	813,093
Jan 8, 2026	100.00	100.46	96.20	97.46	97.46	-4.07%	593,489
Jan 7, 2026	99.09	103.20	98.00	101.59	101.59	2.18%	741,411
Jan 6, 2026	101.25	101.50	97.38	99.42	99.42	-2.40%	748,185
Jan 5, 2026	104.39	104.71	99.46	101.86	101.86	-3.00%	1,024,941
Jan 2, 2026	106.18	108.17	103.59	105.01	105.01	-1.90%	392,561
Dec 31, 2025	106.43	108.28	106.43	107.04	107.04	0.26%	507,348
Dec 30, 2025	111.97	114.19	106.00	106.76	106.76	-5.14%	901,163
Dec 29, 2025	109.81	112.74	107.89	112.55	112.55	2.32%	580,663
Dec 26, 2025	112.20	112.41	109.69	110.00	110.00	-2.02%	459,934
Dec 24, 2025	111.72	112.91	111.01	112.27	112.27	-0.07%	228,112
Dec 23, 2025	113.31	115.04	110.93	112.35	112.35	-0.47%	785,510
Dec 22, 2025	111.68	114.86	110.30	112.88	112.88	0.66%	542,901
Dec 19, 2025	112.50	115.00	110.54	112.14	112.14	0.37%	1,415,550
Dec 18, 2025	112.28	113.07	110.30	111.73	111.73	-0.12%	1,008,982
Dec 17, 2025	113.19	115.05	109.99	111.86	111.86	-0.52%	1,014,020
Dec 16, 2025	111.41	114.46	111.37	112.45	112.45	-0.06%	1,106,291
Dec 15, 2025	112.42	116.34	111.39	112.52	112.52	-0.92%	1,430,385
Dec 12, 2025	119.58	119.58	109.59	113.56	113.56	-3.45%	1,743,397
Dec 11, 2025	113.73	122.20	111.00	117.62	117.62	12.26%	3,420,338
Dec 10, 2025	101.15	105.97	99.96	104.77	104.77	4.03%	820,043
Dec 9, 2025	104.58	105.72	100.37	100.71	100.71	-4.25%	678,636
Dec 8, 2025	106.47	106.47	104.08	105.18	105.18	0.55%	424,982
Dec 5, 2025	105.70	106.76	103.59	104.60	104.60	-1.04%	539,916
Dec 4, 2025	104.63	107.57	102.76	105.70	105.70	1.02%	575,890
Dec 3, 2025	101.70	105.76	101.22	104.63	104.63	3.20%	1,325,947
Dec 2, 2025	105.04	106.06	101.00	101.39	101.39	-3.47%	663,046
Dec 1, 2025	109.09	109.99	104.84	105.04	105.04	-3.71%	884,615
Nov 28, 2025	107.76	110.00	107.51	109.09	109.09	1.55%	443,685
Nov 26, 2025	108.77	109.74	104.42	107.42	107.42	-1.22%	608,054
Nov 25, 2025	108.92	109.88	106.69	108.75	108.75	2.04%	613,621
Nov 24, 2025	101.75	107.00	101.75	106.58	106.58	4.76%	919,805