Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	104.73	104.73	101.41	102.12	102.12	-2.34%	533,590
Sep 4, 2025	101.47	104.57	101.47	104.57	104.57	2.83%	562,164
Sep 3, 2025	103.56	105.71	101.45	101.69	101.69	-2.42%	620,701
Sep 2, 2025	103.15	106.52	103.01	104.21	104.21	1.03%	755,311
Aug 29, 2025	104.07	104.62	101.76	103.15	103.15	-1.04%	402,659
Aug 28, 2025	102.61	104.93	101.71	104.23	104.23	1.89%	443,847
Aug 27, 2025	101.21	102.91	101.21	102.30	102.30	1.09%	392,761
Aug 26, 2025	99.75	101.53	99.15	101.20	101.20	2.02%	643,664
Aug 25, 2025	102.14	102.75	98.63	99.20	99.20	-3.94%	625,542
Aug 22, 2025	102.00	104.87	101.51	103.27	103.27	1.56%	711,781
Aug 21, 2025	98.70	101.74	97.33	101.68	101.68	3.02%	682,977
Aug 20, 2025	97.82	98.91	97.21	98.70	98.70	1.55%	462,200
Aug 19, 2025	97.44	97.87	93.64	97.19	97.19	-0.92%	349,670
Aug 18, 2025	97.61	98.24	96.72	98.09	98.09	0.49%	404,946
Aug 15, 2025	96.65	97.80	95.80	97.61	97.61	1.17%	522,267
Aug 14, 2025	96.86	97.55	95.30	96.48	96.48	-1.41%	583,771
Aug 13, 2025	96.00	99.04	95.76	97.86	97.86	1.45%	733,613
Aug 12, 2025	94.19	96.65	93.55	96.46	96.46	2.28%	538,703
Aug 11, 2025	90.27	94.39	89.21	94.31	94.31	2.53%	626,069
Aug 8, 2025	92.24	93.71	90.48	91.98	91.98	-0.54%	819,643
Aug 7, 2025	89.51	92.48	88.00	92.48	92.48	2.74%	557,491
Aug 6, 2025	87.99	90.99	87.99	90.01	90.01	1.63%	639,226
Aug 5, 2025	87.19	90.09	85.73	88.57	88.57	-1.85%	674,604
Aug 4, 2025	88.47	90.40	87.16	90.24	90.24	2.20%	624,938
Aug 1, 2025	85.14	88.42	84.39	88.30	88.30	3.60%	666,986
Jul 31, 2025	83.98	86.67	83.98	85.23	85.23	0.67%	472,989
Jul 30, 2025	87.03	87.09	84.14	84.66	84.66	-1.13%	517,776
Jul 29, 2025	85.93	85.93	84.72	85.63	85.63	-0.06%	418,877
Jul 28, 2025	86.88	86.88	84.22	85.68	85.68	-0.89%	653,752
Jul 25, 2025	87.23	87.34	85.81	86.45	86.45	-0.94%	402,787
Jul 24, 2025	88.10	88.36	86.75	87.27	87.27	-0.61%	388,632
Jul 23, 2025	87.82	89.25	86.86	87.81	87.81	-0.01%	532,584
Jul 22, 2025	87.94	89.67	87.10	87.82	87.82	-0.91%	551,578
Jul 21, 2025	89.20	90.11	87.86	88.63	88.63	-0.64%	668,067
Jul 18, 2025	91.11	91.39	88.60	89.20	89.20	-1.63%	624,471
Jul 17, 2025	91.58	92.08	90.31	90.68	90.68	-0.83%	664,319
Jul 16, 2025	89.75	92.14	88.92	91.44	91.44	2.33%	727,420
Jul 15, 2025	89.96	90.14	87.68	89.36	89.36	0.24%	852,330
Jul 14, 2025	86.67	89.49	86.67	89.15	89.15	2.83%	736,645
Jul 11, 2025	89.59	90.36	86.25	86.70	86.70	-2.63%	1,105,405
Jul 10, 2025	91.80	94.80	87.39	89.04	89.04	0.04%	2,538,914
Jul 9, 2025	76.75	89.05	75.01	89.00	89.00	36.63%	4,796,918
Jul 8, 2025	66.15	67.17	64.65	65.14	65.14	-1.88%	553,711
Jul 7, 2025	66.76	66.83	65.69	66.39	66.39	0.94%	821,801
Jul 3, 2025	67.05	67.44	65.61	65.77	65.77	-1.72%	628,374
Jul 2, 2025	64.81	67.75	64.81	66.92	66.92	2.26%	965,520
Jul 1, 2025	63.06	66.21	62.84	65.44	65.44	3.56%	958,510
Jun 30, 2025	62.83	64.00	62.29	63.19	63.19	0.73%	785,291
Jun 27, 2025	61.74	62.92	61.00	62.73	62.73	2.09%	858,093
Jun 26, 2025	62.31	62.82	60.80	61.45	61.45	-1.36%	467,197