Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	52.84	53.31	51.53	52.85	-	-3.56%	184,939
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
Feb 11, 2025	57.72	58.16	57.16	57.58	57.58	-1.52%	289,541
Feb 10, 2025	59.36	59.98	57.98	58.47	58.47	-1.20%	388,811
Feb 7, 2025	59.86	60.10	58.65	59.18	59.18	-1.38%	372,998
Feb 6, 2025	60.55	60.84	59.11	60.01	60.01	-1.66%	361,332
Feb 5, 2025	60.43	62.14	59.78	61.02	61.02	1.78%	648,641
Feb 4, 2025	59.24	60.14	58.49	59.95	59.95	0.91%	441,491
Feb 3, 2025	58.06	60.48	57.67	59.41	59.41	-0.03%	639,161
Jan 31, 2025	59.22	60.69	58.80	59.43	59.43	0.35%	418,034
Jan 30, 2025	57.75	59.50	57.55	59.22	59.22	3.55%	294,253
Jan 29, 2025	56.74	57.56	56.47	57.19	57.19	0.67%	274,784
Jan 28, 2025	56.62	57.72	55.14	56.81	56.81	0.51%	544,383
Jan 27, 2025	57.55	59.03	56.27	56.52	56.52	-2.18%	371,180
Jan 24, 2025	58.06	58.49	56.89	57.78	57.78	-1.18%	348,242
Jan 23, 2025	56.54	58.64	56.04	58.47	58.47	2.17%	364,849
Jan 22, 2025	57.61	57.61	56.27	57.23	57.23	-0.50%	345,131
Jan 21, 2025	55.00	57.58	55.00	57.52	57.52	5.46%	1,154,510
Jan 17, 2025	55.20	56.45	54.39	54.54	54.54	-0.22%	593,176