Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	100.44	101.85	98.69	100.63	-	1.82%	164,847
Sep 21, 2026	98.47	100.76	97.54	98.83	98.83	1.15%	598,515
Sep 18, 2026	99.36	99.36	96.88	97.71	97.71	-1.32%	1,052,108
Sep 17, 2026	101.17	102.00	98.80	99.02	99.02	1.03%	616,288
Sep 16, 2026	97.69	100.85	97.06	98.01	98.01	1.28%	918,212
Sep 15, 2026	101.66	101.66	96.14	96.77	96.77	-5.53%	834,974
Sep 14, 2026	105.27	105.93	101.09	102.44	102.44	-2.17%	737,367
Sep 11, 2026	102.96	106.57	102.25	104.71	104.71	2.46%	573,719
Sep 10, 2026	99.88	102.89	99.88	102.20	102.20	1.13%	422,883
Sep 9, 2026	100.23	101.77	99.83	101.06	101.06	-0.73%	478,646
Sep 8, 2026	100.58	103.31	99.41	101.80	101.80	-0.91%	512,577
Sep 4, 2026	103.53	105.71	101.25	102.74	102.74	-2.05%	466,903
Sep 3, 2026	106.08	106.08	103.90	104.89	104.89	-0.50%	269,771
Sep 2, 2026	105.50	108.57	103.95	105.42	105.42	0.65%	455,591
Sep 1, 2026	105.79	108.43	104.09	104.74	104.74	-1.31%	332,051
Aug 31, 2026	106.01	108.85	103.98	106.13	106.13	-0.97%	775,189
Aug 28, 2026	110.21	114.75	107.09	107.17	107.17	-4.76%	441,209
Aug 27, 2026	111.21	113.97	110.03	112.53	112.53	0.59%	311,065
Aug 26, 2026	113.21	114.75	111.35	111.87	111.87	-1.31%	358,957
Aug 25, 2026	112.73	114.07	111.79	113.35	113.35	1.71%	352,458
Aug 24, 2026	112.29	113.60	109.89	111.44	111.44	1.31%	400,563
Aug 21, 2026	109.38	112.59	106.58	110.00	110.00	0.99%	523,138
Aug 20, 2026	114.51	114.61	108.73	108.92	108.92	-5.88%	568,578
Aug 19, 2026	118.31	118.31	115.26	115.73	115.73	0.42%	669,895
Aug 18, 2026	115.25	117.16	114.33	115.25	115.25	-0.16%	447,059
Aug 17, 2026	115.40	117.18	114.44	115.44	115.44	-0.03%	412,049
Aug 14, 2026	115.22	117.33	113.66	115.48	115.48	-0.47%	334,876
Aug 13, 2026	118.18	119.75	114.00	116.02	116.02	-1.34%	759,776
Aug 12, 2026	111.58	118.50	111.42	117.60	117.60	4.21%	574,307
Aug 11, 2026	113.17	117.49	112.51	112.85	112.85	-2.28%	728,856
Aug 10, 2026	115.57	116.89	113.67	115.48	115.48	-0.13%	738,554
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