Rhythm Pharmaceuticals, Inc. (RYTM)

Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	95.46	102.13	95.46	99.41	99.41	3.67%	768,341
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%	1,109,886
Nov 4, 2025	102.46	112.66	102.10	104.99	104.99	-7.69%	1,237,363
Nov 3, 2025	112.76	114.20	109.98	113.74	113.74	-0.02%	728,589
Oct 31, 2025	110.77	114.39	108.56	113.76	113.76	1.74%	833,253
Oct 30, 2025	113.33	116.00	110.45	111.81	111.81	-1.83%	762,313
Oct 29, 2025	112.59	114.59	110.92	113.89	113.89	0.38%	574,318
Oct 28, 2025	110.44	115.12	110.25	113.46	113.46	1.71%	731,072
Oct 27, 2025	110.31	111.64	109.07	111.55	111.55	0.98%	376,285
Oct 24, 2025	109.36	110.71	108.11	110.47	110.47	1.24%	356,081
Oct 23, 2025	108.84	111.03	107.32	109.12	109.12	-0.05%	385,166
Oct 22, 2025	107.69	109.75	105.70	109.17	109.17	1.89%	458,681
Oct 21, 2025	112.31	113.07	105.40	107.15	107.15	-4.66%	659,592
Oct 20, 2025	111.19	113.56	108.02	112.39	112.39	1.91%	465,352
Oct 17, 2025	109.98	111.72	107.37	110.28	110.28	-0.81%	391,835
Oct 16, 2025	111.00	113.91	109.01	111.18	111.18	1.67%	875,171
Oct 15, 2025	105.20	109.72	104.67	109.35	109.35	3.94%	687,363
Oct 14, 2025	100.46	106.84	100.14	105.20	105.20	4.40%	722,175
Oct 13, 2025	99.94	102.17	99.71	100.77	100.77	-0.05%	642,330
Oct 10, 2025	99.78	102.92	97.97	100.82	100.82	0.61%	492,755
Oct 9, 2025	100.23	101.09	99.29	100.21	100.21	-0.02%	403,200
Oct 8, 2025	100.66	100.91	99.06	100.23	100.23	0.40%	428,146
Oct 7, 2025	97.93	99.83	96.30	99.83	99.83	2.01%	434,918
Oct 6, 2025	98.68	100.16	97.41	97.86	97.86	-1.17%	322,530
Oct 3, 2025	97.35	102.79	96.74	99.02	99.02	1.84%	661,684
Oct 2, 2025	99.76	99.83	95.88	97.23	97.23	-2.78%	450,873
Oct 1, 2025	100.09	101.67	99.30	100.01	100.01	-0.97%	613,760
Sep 30, 2025	100.83	103.07	100.57	100.99	100.99	0.35%	624,882
Sep 29, 2025	100.30	101.79	99.55	100.64	100.64	1.49%	568,659
Sep 26, 2025	100.07	100.07	97.62	99.16	99.16	0.02%	548,633
Sep 25, 2025	98.16	99.60	95.60	99.14	99.14	2.30%	621,099
Sep 24, 2025	98.74	100.00	95.35	96.91	96.91	-1.81%	734,757
Sep 23, 2025	98.39	99.84	98.07	98.70	98.70	-0.30%	787,444
Sep 22, 2025	96.06	99.23	95.30	99.00	99.00	3.06%	774,184
Sep 19, 2025	98.77	98.84	95.71	96.06	96.06	-2.52%	1,378,477
Sep 18, 2025	95.75	98.88	95.74	98.54	98.54	2.54%	747,664
Sep 17, 2025	96.21	97.90	96.02	96.10	96.10	0.61%	717,042
Sep 16, 2025	95.91	96.82	95.09	95.52	95.52	-0.54%	379,693
Sep 15, 2025	96.50	97.05	94.39	96.03	96.03	-0.20%	409,289
Sep 12, 2025	97.79	98.40	96.15	96.22	96.22	-1.74%	532,025
Sep 11, 2025	100.11	102.46	96.73	97.92	97.92	-2.34%	722,796
Sep 10, 2025	102.00	102.11	99.91	100.27	100.27	-1.15%	520,253
Sep 9, 2025	99.77	101.47	97.47	101.44	101.44	1.67%	573,309
Sep 8, 2025	101.39	102.94	99.04	99.77	99.77	-2.30%	934,610

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.