Rhythm Pharmaceuticals, Inc. (RYTM)

NASDAQ: RYTM · Real-Time Price · USD

110.41

-0.62 (-0.56%)

At close: Jul 1, 2026, 4:00 PM EDT

112.23

+1.82 (1.65%)

After-hours: Jul 1, 2026, 5:54 PM EDT

Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	111.07	114.59	110.01	110.41	110.41	-0.56%	999,167
Jun 30, 2026	110.28	113.23	108.99	111.03	111.03	0.90%	980,176
Jun 29, 2026	107.45	110.33	105.52	110.04	110.04	0.18%	827,940
Jun 26, 2026	108.26	111.09	106.40	109.84	109.84	1.46%	2,566,767
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
Jun 1, 2026	87.92	89.05	86.00	87.87	87.87	-0.51%	468,226
May 29, 2026	93.13	93.50	87.98	88.32	88.32	-5.01%	757,902
May 28, 2026	91.50	93.31	90.44	92.98	92.98	1.71%	549,027
May 27, 2026	89.72	92.33	89.42	91.42	91.42	1.78%	495,688
May 26, 2026	88.79	90.78	87.84	89.82	89.82	2.25%	322,665
May 22, 2026	89.66	90.90	87.75	87.84	87.84	-2.61%	479,070
May 21, 2026	89.53	92.13	88.92	90.19	90.19	-0.50%	539,529
May 20, 2026	87.75	90.68	87.19	90.64	90.64	3.93%	496,738
May 19, 2026	86.38	88.50	84.90	87.21	87.21	0.43%	527,833
May 18, 2026	91.20	91.65	86.09	86.84	86.84	-4.07%	694,679
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