Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	111.58	118.50	111.42	115.16	-	2.05%	54,236
Aug 11, 2026	113.17	117.49	112.51	112.85	112.85	-2.28%	728,454
Aug 10, 2026	115.57	116.89	113.67	115.48	115.48	-0.13%	738,553
Aug 7, 2026	113.17	116.18	111.69	115.63	115.63	3.15%	672,761
Aug 6, 2026	110.03	112.30	108.49	112.10	112.10	1.26%	944,320
Aug 5, 2026	110.83	111.10	105.13	110.71	110.71	4.66%	1,087,053
Aug 4, 2026	100.68	108.65	97.57	105.78	105.78	2.92%	1,643,708
Aug 3, 2026	100.40	103.49	97.99	102.78	102.78	3.56%	964,315
Jul 31, 2026	105.74	106.87	98.44	99.25	99.25	-6.14%	471,703
Jul 30, 2026	105.48	106.90	102.58	105.74	105.74	-0.74%	534,585
Jul 29, 2026	107.62	108.40	105.86	106.53	106.53	-1.40%	502,194
Jul 28, 2026	107.13	110.99	106.02	108.04	108.04	1.80%	1,147,437
Jul 27, 2026	104.64	109.53	102.75	106.13	106.13	3.95%	727,723
Jul 24, 2026	103.92	104.87	101.49	102.10	102.10	-0.55%	467,134
Jul 23, 2026	101.64	103.32	101.04	102.66	102.66	-1.26%	470,591
Jul 22, 2026	105.83	105.93	103.16	103.97	103.97	-2.47%	414,328
Jul 21, 2026	104.18	107.18	104.18	106.60	106.60	1.91%	520,699
Jul 20, 2026	106.53	107.45	104.57	104.60	104.60	-1.88%	466,552
Jul 17, 2026	104.92	108.40	104.20	106.60	106.60	0.48%	773,301
Jul 16, 2026	108.94	109.84	104.46	106.09	106.09	-3.28%	615,727
Jul 15, 2026	109.04	110.69	107.11	109.69	109.69	-0.25%	404,361
Jul 14, 2026	108.62	110.23	106.10	109.96	109.96	2.30%	757,406
Jul 13, 2026	106.79	107.67	104.55	107.49	107.49	-0.84%	420,793
Jul 10, 2026	114.91	114.95	108.22	108.40	108.40	-6.13%	506,150
Jul 9, 2026	114.78	115.92	112.74	115.48	115.48	0.92%	586,050
Jul 8, 2026	112.75	114.67	111.23	114.43	114.43	-0.03%	763,004
Jul 7, 2026	113.00	115.36	110.83	114.46	114.46	2.49%	998,559
Jul 6, 2026	113.50	115.00	110.05	111.68	111.68	-2.18%	672,634
Jul 2, 2026	110.79	114.25	109.78	114.17	114.17	3.41%	955,041
Jul 1, 2026	111.07	114.59	110.01	110.41	110.41	-0.56%	999,171
Jun 30, 2026	110.28	113.23	108.99	111.03	111.03	0.90%	990,731
Jun 29, 2026	107.45	110.33	105.52	110.04	110.04	0.18%	828,331
Jun 26, 2026	108.26	111.09	106.40	109.84	109.84	1.46%	2,664,341
Jun 25, 2026	107.19	111.71	106.02	108.26	108.26	0.66%	690,635
Jun 24, 2026	107.56	111.13	106.62	107.55	107.55	1.28%	1,263,055
Jun 23, 2026	101.00	107.00	99.49	106.19	106.19	4.73%	1,289,029
Jun 22, 2026	97.80	102.14	97.44	101.39	101.39	4.75%	1,319,798
Jun 18, 2026	97.56	99.95	95.97	96.79	96.79	1.00%	1,558,968
Jun 17, 2026	89.82	96.11	89.82	95.83	95.83	6.81%	1,741,356
Jun 16, 2026	90.94	91.96	88.53	89.72	89.72	0.02%	609,837
Jun 15, 2026	93.75	98.37	89.03	89.70	89.70	1.49%	2,259,556
Jun 12, 2026	87.65	90.16	87.65	88.38	88.38	0.82%	554,449
Jun 11, 2026	85.61	89.08	84.90	87.66	87.66	2.28%	684,091
Jun 10, 2026	87.88	92.35	85.57	85.71	85.71	-2.45%	852,062
Jun 9, 2026	87.65	90.14	84.73	87.86	87.86	2.25%	626,441
Jun 8, 2026	87.09	87.10	84.88	85.93	85.93	-0.55%	489,278
Jun 5, 2026	87.74	89.33	85.44	86.40	86.40	-1.38%	446,285
Jun 4, 2026	85.36	89.13	85.05	87.61	87.61	3.42%	392,974
Jun 3, 2026	84.29	85.94	83.88	84.71	84.71	0.43%	416,121
Jun 2, 2026	85.94	86.64	82.89	84.35	84.35	-4.01%	535,992