Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	114.00	114.00	107.28	108.51	-	-4.26%	265,478
Jan 14, 2026	107.50	113.53	106.08	113.34	113.34	5.14%	494,448
Jan 13, 2026	104.00	108.73	103.90	107.80	107.80	2.77%	452,152
Jan 12, 2026	100.86	105.49	99.57	104.89	104.89	3.83%	501,276
Jan 9, 2026	97.40	103.24	96.70	101.02	101.02	3.65%	811,551
Jan 8, 2026	100.00	100.46	96.20	97.46	97.46	-4.07%	593,464
Jan 7, 2026	99.09	103.20	98.00	101.59	101.59	2.18%	741,395
Jan 6, 2026	101.25	101.50	97.38	99.42	99.42	-2.40%	746,440
Jan 5, 2026	104.39	104.71	99.46	101.86	101.86	-3.00%	1,024,755
Jan 2, 2026	106.18	108.17	103.59	105.01	105.01	-1.90%	392,315
Dec 31, 2025	106.43	108.28	106.43	107.04	107.04	0.26%	481,427
Dec 30, 2025	111.97	114.19	106.00	106.76	106.76	-5.14%	874,164
Dec 29, 2025	109.81	112.74	107.89	112.55	112.55	2.32%	558,883
Dec 26, 2025	112.20	112.41	109.69	110.00	110.00	-2.02%	458,741
Dec 24, 2025	111.72	112.91	111.01	112.27	112.27	-0.07%	203,063
Dec 23, 2025	113.31	115.04	110.93	112.35	112.35	-0.47%	720,635
Dec 22, 2025	111.68	114.86	110.30	112.88	112.88	0.66%	502,209
Dec 19, 2025	112.50	115.00	110.54	112.14	112.14	0.37%	1,414,020
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
Nov 21, 2025	100.87	103.79	98.52	101.74	101.74	1.07%	468,185
Nov 20, 2025	104.42	108.99	100.42	100.66	100.66	-2.41%	637,260
Nov 19, 2025	100.06	104.93	100.06	103.15	103.15	2.63%	796,929
Nov 18, 2025	100.07	102.61	99.44	100.51	100.51	-0.18%	777,192
Nov 17, 2025	99.85	101.98	99.57	100.69	100.69	1.29%	643,250
Nov 14, 2025	95.46	102.13	95.46	99.41	99.41	3.67%	768,479
Nov 13, 2025	97.46	98.15	95.68	95.89	95.89	-2.07%	861,998
Nov 12, 2025	99.69	102.70	97.77	97.92	97.92	-1.94%	674,192
Nov 11, 2025	98.24	100.07	97.47	99.86	99.86	2.28%	388,167
Nov 10, 2025	100.00	101.53	96.10	97.63	97.63	-2.66%	551,211
Nov 7, 2025	96.55	102.20	95.27	100.30	100.30	1.84%	1,158,952
Nov 6, 2025	98.43	99.91	97.43	98.49	98.49	-0.99%	474,293
Nov 5, 2025	102.83	104.18	97.01	99.47	99.47	-5.26%	1,111,887
Nov 4, 2025	102.46	112.66	102.10	104.99	104.99	-7.69%	1,237,363