Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	82.04	84.00	81.70	81.75	-	-0.45%	53,228
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
Mar 31, 2026	78.99	87.07	78.38	86.97	86.97	12.58%	1,965,658
Mar 30, 2026	75.76	77.59	74.50	77.25	77.25	1.89%	1,259,968
Mar 27, 2026	81.00	83.65	75.44	75.82	75.82	-7.42%	1,425,087
Mar 26, 2026	83.42	85.59	81.71	81.90	81.90	-3.21%	932,719
Mar 25, 2026	82.60	84.85	80.99	84.62	84.62	2.46%	1,154,448
Mar 24, 2026	83.07	83.75	80.70	82.59	82.59	-2.43%	894,973
Mar 23, 2026	90.42	91.12	83.53	84.65	84.65	-3.20%	1,010,600
Mar 20, 2026	96.71	100.00	86.54	87.45	87.45	-3.17%	3,232,819
Mar 19, 2026	84.71	90.53	84.00	90.31	90.31	5.18%	1,002,579
Mar 18, 2026	86.21	87.26	84.02	85.86	85.86	-2.08%	873,720
Mar 17, 2026	89.29	91.05	86.81	87.68	87.68	-3.13%	1,029,711
Mar 16, 2026	88.55	91.28	87.00	90.51	90.51	3.58%	863,506
Mar 13, 2026	88.84	90.50	82.00	87.38	87.38	-4.14%	1,620,714
Mar 12, 2026	88.81	92.69	88.00	91.15	91.15	1.26%	639,525
Mar 11, 2026	91.77	93.88	88.74	90.02	90.02	-3.21%	633,880
Mar 10, 2026	92.46	94.94	92.08	93.01	93.01	0.01%	482,459
Mar 9, 2026	94.27	94.94	90.48	93.00	93.00	-0.56%	620,183
Mar 6, 2026	90.73	94.26	89.52	93.52	93.52	2.25%	629,431
Mar 5, 2026	89.74	91.70	89.12	91.46	91.46	0.51%	662,464
Mar 4, 2026	89.56	91.66	88.03	91.00	91.00	1.61%	821,955
Mar 3, 2026	90.91	92.21	87.19	89.56	89.56	-5.67%	1,540,479
Mar 2, 2026	90.19	96.00	88.49	94.94	94.94	2.38%	1,086,812
Feb 27, 2026	96.66	97.81	90.84	92.73	92.73	-5.45%	1,322,301
Feb 26, 2026	103.25	103.25	95.63	98.07	98.07	-1.09%	983,201
Feb 25, 2026	99.05	101.96	97.71	99.15	99.15	0.51%	616,628
Feb 24, 2026	96.92	99.69	95.00	98.65	98.65	2.39%	784,442
Feb 23, 2026	99.26	100.76	95.43	96.35	96.35	-3.44%	802,110
Feb 20, 2026	102.95	103.52	97.15	99.78	99.78	-3.28%	641,791
Feb 19, 2026	101.56	103.50	99.21	103.16	103.16	1.84%	611,405