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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	96.55	100.3	100.3	102.2	95.27	1.16M
November 06, 2025	98.43	98.49	98.49	99.91	97.43	474,300
November 05, 2025	102.83	99.47	99.47	104.18	97.01	1.11M
November 04, 2025	102.46	104.99	104.99	112.66	102.1	1.24M
November 03, 2025	112.76	113.74	113.74	114.2	109.98	728,600
October 31, 2025	110.77	113.76	113.76	114.39	108.56	833,300
October 30, 2025	113.33	111.81	111.81	116	110.45	762,313
October 29, 2025	112.59	113.89	113.89	114.59	110.92	574,318
October 28, 2025	110.44	113.46	113.46	115.12	110.25	731,072
October 27, 2025	110.31	111.55	111.55	111.64	109.07	376,300
October 24, 2025	109.36	110.47	110.47	110.71	108.11	356,100
October 23, 2025	108.84	109.12	109.12	111.03	107.32	385,200
October 22, 2025	107.69	109.17	109.17	109.75	105.7	458,700
October 21, 2025	112.31	107.15	107.15	113.07	105.4	659,586
October 20, 2025	111.19	112.39	112.39	113.56	108.02	465,352
October 17, 2025	109.98	110.28	110.28	111.72	107.37	391,835
October 16, 2025	111	111.18	111.18	113.91	109.01	875,200
October 15, 2025	105.2	109.35	109.35	109.72	104.67	687,400
October 14, 2025	100.46	105.2	105.2	106.84	100.14	722,200
October 13, 2025	99.94	100.77	100.77	102.17	99.71	642,330
October 10, 2025	99.78	100.82	100.82	102.92	97.97	492,755
October 09, 2025	100.23	100.21	100.21	101.09	99.29	403,200
October 08, 2025	100.66	100.23	100.27	100.9	99.06	419,754
October 07, 2025	97.93	99.83	99.83	99.83	96.3	370,359
October 06, 2025	98.68	97.86	97.86	100.16	97.41	322,530
October 03, 2025	97.35	99.02	99.02	102.79	96.74	661,700
October 02, 2025	99.76	97.23	97.23	99.83	95.88	450,900
October 01, 2025	100.09	100.01	100.01	101.67	99.3	613,760
September 30, 2025	100.83	100.99	100.99	103.07	100.57	604,333
September 29, 2025	100.3	100.64	100.64	101.79	99.55	568,700
September 26, 2025	100.07	99.16	99.16	100.07	97.62	548,633
September 25, 2025	98.16	99.14	99.14	99.6	95.6	621,100
September 24, 2025	98.74	96.91	96.91	100	95.35	734,800
September 23, 2025	98.39	98.7	98.7	99.84	98.07	765,860
September 22, 2025	96.06	99	99	99.2	95.31	669,595
September 19, 2025	98.77	96.06	96.06	98.84	95.71	1.38M
September 18, 2025	95.75	98.54	98.54	98.88	95.74	747,700
September 17, 2025	96.21	96.1	96.1	97.9	96.02	717,042
September 16, 2025	95.91	95.52	95.52	96.82	95.09	379,693
September 15, 2025	96.5	96.03	96.03	97.05	94.39	409,300
September 12, 2025	97.79	96.22	96.22	98.4	96.15	532,025
September 11, 2025	100.11	97.92	97.92	102.46	96.73	722,796
September 10, 2025	102	100.27	100.27	102.11	99.91	520,300
September 09, 2025	99.77	101.44	101.44	101.47	97.47	573,309
September 08, 2025	101.39	99.77	99.77	102.94	99.04	934,610
September 05, 2025	104.73	102.12	102.12	104.73	101.41	533,600
September 04, 2025	101.47	104.57	104.57	104.57	101.47	562,200
September 03, 2025	103.56	101.69	101.69	105.71	101.45	621,938
September 02, 2025	103.15	104.21	104.21	106.52	103.01	755,311
August 29, 2025	104.07	103.15	103.15	104.62	101.76	402,659
August 28, 2025	102.61	104.23	104.23	104.93	101.71	443,847
August 27, 2025	101.21	102.3	102.3	102.91	101.21	392,761
August 26, 2025	99.75	101.2	101.2	101.53	99.15	643,664
August 25, 2025	102.14	99.2	99.2	102.75	98.63	625,542
August 22, 2025	102	103.27	103.27	104.87	101.51	711,800
August 21, 2025	98.7	101.68	101.68	101.74	97.33	682,977
August 20, 2025	97.82	98.7	98.7	98.91	97.21	462,200
August 19, 2025	97.44	97.19	97.19	97.87	93.64	349,700
August 18, 2025	97.61	98.09	98.09	98.24	96.72	404,844
August 15, 2025	96.65	97.61	97.61	97.8	95.8	522,300

Rhythm Pharmaceuticals, Inc. (RYTM) NASDAQ