Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	96.71	100.00	89.02	89.66	-	-0.72%	1,746,158
Mar 19, 2026	84.71	90.53	84.00	90.31	90.31	5.18%	993,686
Mar 18, 2026	86.21	87.26	84.02	85.86	85.86	-2.08%	845,862
Mar 17, 2026	89.29	91.05	86.81	87.68	87.68	-3.13%	1,029,333
Mar 16, 2026	88.55	91.28	87.00	90.51	90.51	3.58%	860,736
Mar 13, 2026	88.84	90.50	82.00	87.38	87.38	-4.14%	1,620,502
Mar 12, 2026	88.81	92.69	88.00	91.15	91.15	1.26%	639,505
Mar 11, 2026	91.77	93.88	88.74	90.02	90.02	-3.21%	633,857
Mar 10, 2026	92.46	94.94	92.08	93.01	93.01	0.01%	482,458
Mar 9, 2026	94.27	94.94	90.48	93.00	93.00	-0.56%	620,183
Mar 6, 2026	90.73	94.26	89.52	93.52	93.52	2.25%	629,258
Mar 5, 2026	89.74	91.70	89.12	91.46	91.46	0.51%	661,259
Mar 4, 2026	89.56	91.66	88.03	91.00	91.00	1.61%	817,248
Mar 3, 2026	90.91	92.21	87.19	89.56	89.56	-5.67%	1,540,372
Mar 2, 2026	90.19	96.00	88.49	94.94	94.94	2.38%	1,086,517
Feb 27, 2026	96.66	97.81	90.84	92.73	92.73	-5.45%	1,321,853
Feb 26, 2026	103.25	103.25	95.63	98.07	98.07	-1.09%	983,063
Feb 25, 2026	99.05	101.96	97.71	99.15	99.15	0.51%	615,378
Feb 24, 2026	96.92	99.69	95.00	98.65	98.65	2.39%	783,763
Feb 23, 2026	99.26	100.76	95.43	96.35	96.35	-3.44%	801,813
Feb 20, 2026	102.95	103.52	97.15	99.78	99.78	-3.28%	641,407
Feb 19, 2026	101.56	103.50	99.21	103.16	103.16	1.84%	610,772
Feb 18, 2026	102.25	103.65	100.66	101.30	101.30	-1.20%	548,518
Feb 17, 2026	98.29	104.50	97.35	102.53	102.53	4.55%	608,225
Feb 13, 2026	96.00	100.99	95.44	98.07	98.07	2.09%	747,763
Feb 12, 2026	99.40	101.61	95.66	96.06	96.06	-2.45%	1,151,476
Feb 11, 2026	103.87	104.11	97.35	98.47	98.47	-4.28%	952,773
Feb 10, 2026	104.57	105.26	101.79	102.87	102.87	-1.06%	415,804
Feb 9, 2026	103.61	106.30	101.83	103.97	103.97	0.35%	470,795
Feb 6, 2026	106.36	109.51	102.05	103.61	103.61	-0.25%	1,034,870
Feb 5, 2026	107.95	110.93	103.17	103.87	103.87	-3.80%	639,648
Feb 4, 2026	108.05	108.57	103.86	107.97	107.97	-0.30%	1,062,769
Feb 3, 2026	107.32	111.25	105.70	108.29	108.29	-0.64%	588,077
Feb 2, 2026	102.45	109.32	101.99	108.99	108.99	6.31%	635,368
Jan 30, 2026	102.81	104.46	100.59	102.52	102.52	-1.14%	667,393
Jan 29, 2026	103.17	105.00	101.27	103.70	103.70	1.00%	254,928
Jan 28, 2026	105.16	105.95	101.21	102.67	102.67	-2.71%	425,739
Jan 27, 2026	103.21	105.66	103.13	105.53	105.53	2.07%	463,301
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