Rhythm Pharmaceuticals, Inc. - RYTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	89.59	86.7	86.7	90.36	86.25	1.11M
July 10, 2025	91.8	89.04	89.04	94.8	87.39	2.54M
July 09, 2025	76.75	89	89	89.05	75.01	4.8M
July 08, 2025	66.15	65.14	65.14	67.17	64.65	553,711
July 07, 2025	66.76	66.39	66.39	66.83	65.69	821,801
July 03, 2025	67.05	65.77	65.77	67.44	65.61	628,374
July 02, 2025	64.81	66.92	66.92	67.75	64.81	965,520
July 01, 2025	63.06	65.44	65.44	66.21	62.84	958,510
June 30, 2025	62.83	63.19	63.19	64	62.29	785,300
June 27, 2025	61.74	62.73	62.73	62.92	61	858,093
June 26, 2025	62.31	61.45	61.45	62.82	60.8	467,200
June 25, 2025	63.41	62.29	62.29	63.6	62.11	271,500
June 24, 2025	62.65	63.66	63.66	64	61.21	608,238
June 23, 2025	61.98	62.13	62.13	62.43	61.17	694,472
June 20, 2025	61.88	61.99	61.99	62.36	60.99	719,977
June 18, 2025	61.97	61.48	61.48	62.65	60.7	666,215
June 17, 2025	61.75	61.97	61.97	62.61	60.8	358,300
June 16, 2025	63.09	62.39	62.39	63.32	61.19	315,512
June 13, 2025	61.84	62.9	62.9	64.03	61.45	541,200
June 12, 2025	64.84	63.02	63.02	64.96	62.25	784,361
June 11, 2025	67.14	64.84	64.84	67.27	64.59	590,722
June 10, 2025	67.19	67.37	67.37	67.74	66.08	422,310
June 09, 2025	69.7	66.72	66.72	69.89	65.28	595,538
June 06, 2025	66.24	68.11	68.11	68.26	66.24	707,992
June 05, 2025	64	66.18	66.18	66.54	63.9	690,900
June 04, 2025	65.68	64.4	64.4	66.51	64.34	482,400
June 03, 2025	63.75	65.67	65.67	65.89	63.68	757,393
June 02, 2025	61.81	63.66	63.66	63.75	60.8	385,743
May 30, 2025	61.53	61.33	61.33	61.78	60.32	484,200
May 29, 2025	60.95	61.88	61.88	63.24	60.07	550,444
May 28, 2025	59.18	59.59	59.59	60.49	58.71	426,600
May 27, 2025	62.75	59.18	59.18	63.66	58.95	630,979
May 23, 2025	61.39	62.36	62.36	62.44	61.18	392,045
May 22, 2025	62.5	62.01	62.01	62.99	61.9	392,134
May 21, 2025	63.13	62.41	62.37	64.5	61.86	413,221
May 20, 2025	61.64	63.87	63.87	64.08	61.03	569,119
May 19, 2025	59.79	61.25	61.25	61.92	59.17	694,785
May 16, 2025	59.92	59.93	59.93	60.96	59.77	687,670
May 15, 2025	57.74	60.18	60.18	60.38	57.2	781,987
May 14, 2025	57.31	57.28	57.28	58.45	55.31	666,729
May 13, 2025	58.83	56.79	56.79	59.2	56.71	667,422
May 12, 2025	58.52	58.97	58.97	59.98	57.85	562,000
May 09, 2025	60.73	57.38	57.38	62.28	57.28	895,500
May 08, 2025	63.97	60.72	60.72	65.46	60	1.08M
May 07, 2025	61.07	64.63	64.63	65.53	60	1.06M
May 06, 2025	63.3	62.71	62.71	64.24	61.48	828,000
May 05, 2025	63.97	64.41	64.41	64.57	63.02	374,100
May 02, 2025	64.06	64.01	64.01	66.09	63.89	362,982
May 01, 2025	64.65	63.8	63.8	65.62	62.69	671,419
April 30, 2025	64.4	65.19	65.18	65.58	63.81	402,239
April 29, 2025	63.73	65.22	65.22	65.53	63.5	348,346
April 28, 2025	63.92	64.41	64.41	64.65	63.36	466,700
April 25, 2025	62.11	63.76	63.76	64	61.39	373,264
April 24, 2025	60.1	62.97	62.97	63.21	59.78	1.41M
April 23, 2025	60.61	59.84	59.84	61.78	59.03	782,200
April 22, 2025	62.12	59.23	59.23	62.33	59.08	979,869
April 21, 2025	62.2	60.48	60.48	62.85	60.31	586,406
April 17, 2025	61.11	61.74	61.68	61.96	60.92	429,972
April 16, 2025	61.72	61.34	61.34	62.07	59.54	348,829
April 15, 2025	60.5	62.09	62.09	62.83	60.27	694,901

Rhythm Pharmaceuticals, Inc. (RYTM) NASDAQ