Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	97.93	99.83	96.30	99.83	99.83	2.01%	434,916
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
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