Rhythm Pharmaceuticals, Inc. (RYTM) NASDAQ

Currency In USD

RYTM Historical Return

If you invested $1000 in Rhythm Pharmaceuticals, Inc. (RYTM) since IPO date, it would be worth $3,308.33 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,697.47, while $1000 invested 1 year ago would be worth $1,099.84. This corresponds to total returns of 230.83%, 469.75%, 9.98%, respectively, with annualized returns of 14.51%, 41.6%, 9.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RYTM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	105.74	99.25	99.25	106.87	98.44	447,071
July 30, 2026	105.48	105.74	105.74	106.9	102.58	534,584
July 29, 2026	107.62	106.53	106.53	108.4	105.86	502,152
July 28, 2026	107.13	108.04	108.04	110.99	106.02	1.15M
July 27, 2026	104.64	106.13	106.13	109.53	102.75	690,412
July 24, 2026	103.92	102.1	102.1	104.87	101.49	467,132
July 23, 2026	101.64	102.66	102.66	103.32	101.04	447,559
July 22, 2026	105.83	103.97	103.97	105.93	103.16	414,326
July 21, 2026	104.18	106.6	106.6	107.18	104.18	520,689
July 20, 2026	106.53	104.6	104.6	107.45	104.57	466,551
July 17, 2026	104.92	106.6	106.6	108.4	104.2	773,291
July 16, 2026	108.94	106.09	106.09	109.84	104.46	615,612
July 15, 2026	109.04	109.69	109.69	110.69	107.11	404,361
July 14, 2026	108.62	109.96	109.96	110.23	106.1	757,356
July 13, 2026	106.79	107.49	107.49	107.67	104.55	420,774
July 10, 2026	114.91	108.4	108.4	114.95	108.22	505,922
July 09, 2026	114.78	115.48	115.48	115.92	112.74	586,048
July 08, 2026	112.75	114.43	114.43	114.67	111.23	763,003
July 07, 2026	113	114.46	114.46	115.36	110.83	998,551
July 06, 2026	113.5	111.68	111.68	115	110.05	672,632
July 02, 2026	110.79	114.17	114.17	114.25	109.78	849,159
July 01, 2026	111.07	110.41	110.41	114.59	110.01	999,167
June 30, 2026	110.28	111.03	111.03	113.23	108.99	980,178
June 29, 2026	107.45	110.04	110.04	110.33	105.52	827,940
June 26, 2026	108.26	109.84	109.84	111.09	106.4	2.66M
June 25, 2026	107.19	108.26	108.26	111.71	106.02	690,625
June 24, 2026	107.56	107.55	107.55	111.13	106.62	1.23M
June 23, 2026	101	106.19	106.19	107	99.49	1.23M
June 22, 2026	97.8	101.39	101.39	102.14	97.44	1.25M
June 18, 2026	97.56	96.79	96.79	99.95	95.97	1.56M
June 17, 2026	89.82	95.83	95.83	96.11	89.82	1.74M
June 16, 2026	90.94	89.72	89.72	91.96	88.53	609,509
June 15, 2026	93.75	89.7	89.7	98.37	89.03	2.23M
June 12, 2026	87.65	88.38	88.38	90.16	87.65	553,356
June 11, 2026	85.61	87.66	87.66	89.08	84.9	683,967
June 10, 2026	87.88	85.71	85.71	92.35	85.57	851,948
June 09, 2026	87.65	87.86	87.86	90.14	84.73	626,441
June 08, 2026	87.09	85.93	85.93	87.1	84.88	483,151
June 05, 2026	87.74	86.4	86.4	89.33	85.44	417,777
June 04, 2026	85.36	87.61	87.61	89.13	85.05	392,929
June 03, 2026	84.29	84.71	84.71	85.94	83.89	408,888
June 02, 2026	85.94	84.35	84.35	86.64	82.89	524,717
June 01, 2026	87.92	87.87	87.87	89.05	86	468,225
May 29, 2026	93.13	88.32	88.32	93.5	87.98	730,410
May 28, 2026	91.5	92.98	92.98	93.3	90.44	531,175
May 27, 2026	89.72	91.42	91.42	92.33	89.42	495,682
May 26, 2026	88.79	89.82	89.82	90.78	88.29	284,307
May 22, 2026	89.66	87.84	87.84	90.9	87.75	479,070
May 21, 2026	88.81	90.19	90.19	92.13	88.81	425,644
May 20, 2026	87.75	90.64	90.64	90.68	87.19	496,737
May 19, 2026	86.38	87.21	87.21	88.5	84.9	510,065
May 18, 2026	91.2	86.79	86.79	91.65	86.24	608,538
May 15, 2026	92.21	90.52	90.52	92.65	89.74	576,720
May 14, 2026	94.87	93.63	93.63	96.64	93	720,393
May 13, 2026	91	93.72	93.72	97.42	90.81	1.1M
May 12, 2026	88.27	91.31	91.31	91.5	87.62	655,399
May 11, 2026	93.62	87.39	87.39	96	86.76	1.07M
May 08, 2026	95.79	94.17	94.17	96.76	93.24	882,543
May 07, 2026	96.61	96.23	96.23	97.45	94.04	705,738
May 06, 2026	93.06	96.61	96.61	96.98	91.05	1.24M