Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	61.74	62.92	61.00	62.73	62.73	2.09%	846,478
Jun 26, 2025	62.31	62.82	60.80	61.45	61.45	-1.36%	467,197
Jun 25, 2025	63.41	63.60	62.11	62.29	62.29	-2.15%	271,453
Jun 24, 2025	62.65	64.00	61.21	63.66	63.66	2.46%	608,343
Jun 23, 2025	61.98	62.43	61.17	62.13	62.13	0.23%	694,472
Jun 20, 2025	61.88	62.36	60.99	61.99	61.99	0.83%	719,977
Jun 18, 2025	61.97	62.65	60.70	61.48	61.48	-0.79%	666,215
Jun 17, 2025	61.75	62.61	60.80	61.97	61.97	-0.67%	358,271
Jun 16, 2025	63.09	63.32	61.19	62.39	62.39	-0.81%	315,512
Jun 13, 2025	61.84	64.03	61.45	62.90	62.90	-0.19%	541,190
Jun 12, 2025	64.84	64.96	62.25	63.02	63.02	-2.81%	784,361
Jun 11, 2025	67.14	67.27	64.59	64.84	64.84	-3.76%	590,722
Jun 10, 2025	67.19	67.74	66.08	67.37	67.37	0.97%	422,310
Jun 9, 2025	69.70	69.89	65.28	66.72	66.72	-2.04%	595,538
Jun 6, 2025	66.24	68.26	66.24	68.11	68.11	2.92%	707,992
Jun 5, 2025	64.00	66.54	63.90	66.18	66.18	2.77%	690,895
Jun 4, 2025	65.68	66.51	64.34	64.40	64.40	-1.94%	482,388
Jun 3, 2025	63.75	65.89	63.68	65.67	65.67	3.16%	757,393
Jun 2, 2025	61.81	63.75	60.80	63.66	63.66	3.80%	385,743
May 30, 2025	61.53	61.78	60.32	61.33	61.33	-0.89%	484,160
May 29, 2025	60.95	63.24	60.07	61.88	61.88	3.84%	550,444
May 28, 2025	59.18	60.49	58.72	59.59	59.59	0.69%	426,595
May 27, 2025	62.75	63.66	58.95	59.18	59.18	-5.10%	630,979
May 23, 2025	61.39	62.44	61.18	62.36	62.36	0.56%	392,047
May 22, 2025	62.50	62.99	61.90	62.01	62.01	-0.64%	392,134
May 21, 2025	63.13	64.50	61.86	62.41	62.41	-2.29%	413,224
May 20, 2025	61.64	64.08	61.03	63.87	63.87	4.28%	569,042
May 19, 2025	59.79	61.92	59.17	61.25	61.25	2.20%	694,785
May 16, 2025	59.92	60.96	59.77	59.93	59.93	-0.42%	687,673
May 15, 2025	57.74	60.38	57.20	60.18	60.18	5.06%	782,007
May 14, 2025	57.31	58.45	55.31	57.28	57.28	0.86%	666,729
May 13, 2025	58.83	59.20	56.71	56.79	56.79	-3.69%	667,422
May 12, 2025	58.52	59.98	57.85	58.97	58.97	2.76%	561,969
May 9, 2025	60.73	62.28	57.28	57.38	57.38	-5.50%	895,482
May 8, 2025	63.97	65.46	60.00	60.72	60.72	-6.05%	1,082,569
May 7, 2025	61.07	65.53	60.00	64.63	64.63	3.06%	1,087,891
May 6, 2025	63.30	64.24	61.48	62.71	62.71	-2.64%	828,000
May 5, 2025	63.97	64.57	63.02	64.41	64.41	0.62%	374,050
May 2, 2025	64.06	66.09	63.89	64.01	64.01	0.33%	475,184
May 1, 2025	64.65	65.62	62.69	63.80	63.80	-2.13%	671,419
Apr 30, 2025	64.40	65.58	63.82	65.19	65.19	-0.05%	402,297
Apr 29, 2025	63.73	65.53	63.50	65.22	65.22	1.26%	364,119
Apr 28, 2025	63.92	64.65	63.36	64.41	64.41	1.02%	466,683
Apr 25, 2025	62.11	64.00	61.39	63.76	63.76	1.25%	452,506
Apr 24, 2025	60.10	63.21	59.78	62.97	62.97	5.23%	1,412,091
Apr 23, 2025	60.61	61.78	59.03	59.84	59.84	1.03%	782,170
Apr 22, 2025	62.12	62.33	59.08	59.23	59.23	-2.07%	979,869
Apr 21, 2025	62.20	62.85	60.31	60.48	60.48	-2.04%	586,406
Apr 17, 2025	61.11	61.96	60.93	61.74	61.74	0.65%	628,864
Apr 16, 2025	61.72	62.07	59.54	61.34	61.34	-1.21%	348,829