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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	96.86	96.48	96.48	97.55	95.3	583,800
August 13, 2025	96	97.86	97.86	99.04	95.76	733,613
August 12, 2025	94.19	96.46	96.46	96.65	93.55	538,703
August 11, 2025	90.27	94.31	94.31	94.39	89.21	626,100
August 08, 2025	92.24	91.98	91.98	93.71	90.48	819,643
August 07, 2025	89.51	92.48	92.48	92.48	88	546,661
August 06, 2025	87.99	90.01	90.01	90.99	87.99	639,226
August 05, 2025	87.19	88.57	88.57	90.09	85.73	674,604
August 04, 2025	88.47	90.24	90.24	90.4	87.16	624,938
August 01, 2025	85.14	88.3	88.3	88.42	84.39	667,000
July 31, 2025	83.98	85.23	85.23	86.67	83.98	473,000
July 30, 2025	87.03	84.66	84.66	87.09	84.14	517,800
July 29, 2025	85.93	85.63	85.63	85.93	84.72	418,877
July 28, 2025	86.88	85.68	85.68	86.88	84.22	653,800
July 25, 2025	87.23	86.45	86.45	87.34	85.81	402,778
July 24, 2025	88.1	87.27	87.27	88.36	86.75	388,632
July 23, 2025	87.82	87.81	87.81	89.25	86.86	532,600
July 22, 2025	87.94	87.82	87.82	89.67	87.1	551,600
July 21, 2025	89.2	88.63	88.63	90.11	87.86	668,067
July 18, 2025	91.11	89.2	89.2	91.39	88.6	624,471
July 17, 2025	91.58	90.68	90.68	92.08	90.31	664,319
July 16, 2025	89.75	91.44	91.44	92.14	88.92	727,420
July 15, 2025	89.96	89.36	89.36	90.14	87.68	852,330
July 14, 2025	86.67	89.15	89.15	89.49	86.67	736,645
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

Rhythm Pharmaceuticals, Inc. (RYTM) NASDAQ