Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	85.61	86.80	84.90	85.85	-	0.16%	72,894
Jun 10, 2026	87.88	92.35	85.57	85.71	85.71	-2.45%	850,724
Jun 9, 2026	87.65	90.14	84.73	87.86	87.86	2.25%	625,129
Jun 8, 2026	87.09	87.10	84.88	85.93	85.93	-0.55%	482,879
Jun 5, 2026	87.74	89.33	85.44	86.40	86.40	-1.38%	417,721
Jun 4, 2026	85.36	89.13	85.05	87.61	87.61	3.42%	392,679
Jun 3, 2026	84.29	85.94	83.88	84.71	84.71	0.43%	416,105
Jun 2, 2026	85.94	86.64	82.89	84.35	84.35	-4.01%	524,717
Jun 1, 2026	87.92	89.05	86.00	87.87	87.87	-0.51%	468,225
May 29, 2026	93.13	93.50	87.98	88.32	88.32	-5.01%	729,583
May 28, 2026	91.50	93.31	90.44	92.98	92.98	1.71%	549,025
May 27, 2026	89.72	92.33	89.42	91.42	91.42	1.78%	495,499
May 26, 2026	88.79	90.78	87.84	89.82	89.82	2.25%	306,947
May 22, 2026	89.66	90.90	87.75	87.84	87.84	-2.61%	419,925
May 21, 2026	89.53	92.13	88.92	90.19	90.19	-0.50%	518,908
May 20, 2026	87.75	90.68	87.19	90.64	90.64	3.93%	492,599
May 19, 2026	86.38	88.50	84.90	87.21	87.21	0.43%	507,768
May 18, 2026	91.20	91.65	86.09	86.84	86.84	-4.07%	648,132
May 15, 2026	92.21	92.65	89.74	90.52	90.52	-3.32%	576,720
May 14, 2026	94.87	96.64	93.00	93.63	93.63	-0.10%	842,614
May 13, 2026	90.81	97.42	90.81	93.72	93.72	2.64%	1,166,068
May 12, 2026	88.27	91.50	87.62	91.31	91.31	4.49%	655,414
May 11, 2026	93.62	96.00	86.76	87.39	87.39	-7.20%	1,198,693
May 8, 2026	95.79	96.76	93.24	94.17	94.17	-2.14%	882,558
May 7, 2026	96.61	97.45	94.04	96.23	96.23	-0.39%	818,362
May 6, 2026	93.06	96.98	91.05	96.61	96.61	4.66%	1,244,793
May 5, 2026	93.90	99.00	90.00	92.31	92.31	7.86%	1,899,170
May 4, 2026	81.49	87.49	81.09	85.58	85.58	4.61%	1,283,460
May 1, 2026	81.89	83.60	79.40	81.81	81.81	0.55%	617,310
Apr 30, 2026	82.04	84.00	81.24	81.36	81.36	-0.93%	528,547
Apr 29, 2026	82.83	83.19	80.06	82.12	82.12	-2.45%	580,787
Apr 28, 2026	85.81	86.94	83.72	84.18	84.18	-1.20%	355,439
Apr 27, 2026	85.50	87.66	84.88	85.20	85.20	-0.58%	355,910
Apr 24, 2026	85.10	86.39	83.12	85.70	85.70	0.58%	310,212
Apr 23, 2026	85.18	86.21	83.69	85.21	85.21	0.04%	510,956
Apr 22, 2026	85.42	85.75	83.28	85.18	85.18	0.30%	974,036
Apr 21, 2026	87.72	87.72	83.82	84.92	84.92	-3.19%	507,213
Apr 20, 2026	88.60	90.52	87.19	87.72	87.72	-1.09%	596,765
Apr 17, 2026	89.76	90.51	86.60	88.69	88.69	0.66%	688,706
Apr 16, 2026	88.44	90.79	87.21	88.11	88.11	0.34%	763,523
Apr 15, 2026	88.07	90.00	85.90	87.81	87.81	0.61%	427,312
Apr 14, 2026	86.93	88.41	86.16	87.28	87.28	0.54%	520,512
Apr 13, 2026	83.96	87.61	83.96	86.81	86.81	2.87%	507,331
Apr 10, 2026	86.17	86.27	82.96	84.39	84.39	-2.02%	379,091
Apr 9, 2026	85.29	88.64	84.45	86.13	86.13	0.76%	604,249
Apr 8, 2026	89.99	90.10	84.96	85.48	85.48	-1.36%	981,644
Apr 7, 2026	86.82	86.99	83.89	86.66	86.66	-0.34%	747,827
Apr 6, 2026	85.97	88.79	85.97	86.96	86.96	0.78%	535,141
Apr 2, 2026	85.81	88.64	85.74	86.29	86.29	-2.08%	546,431
Apr 1, 2026	87.87	90.80	87.18	88.12	88.12	1.32%	946,164