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 $3,830.54 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,506, while $1000 invested 1 year ago would be worth $1,150.77. This corresponds to total returns of 283.05%, 750.6%, 15.08%, respectively, with annualized returns of 15.89%, 53.41%, 15.08%.

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
November 11, 2026	113.76	112.16	112.16	115.2	112.04	734,111
November 10, 2026	113.42	113.95	113.95	115.06	112.5	613,282
November 09, 2026	112.3	113.94	113.94	114.98	111.22	1.29M
November 06, 2026	107.1	112.28	112.28	113.29	104.31	4.93M
November 05, 2026	108.76	105.02	105.02	110.66	103.06	6.11M
November 04, 2026	86.53	110.68	110.68	110.68	85.04	4.96M
November 03, 2026	86.54	86.44	86.44	89.28	81.58	7.11M
November 02, 2026	93.13	93.44	93.44	95.35	92.4	1.95M
October 30, 2026	93.48	92.57	92.57	95.6	91.42	427,713
October 29, 2026	93	93.07	93.07	94.16	92.52	757,641
October 28, 2026	91.37	91.97	91.97	92.7	91.05	533,870
October 27, 2026	89.36	92.18	92.18	92.72	88.72	398,019
October 26, 2026	90.07	89.47	89.47	90.81	89	289,447
October 23, 2026	90.44	89.27	89.27	90.44	88.56	527,156
October 22, 2026	88.85	90.9	90.9	90.95	87.59	480,316
October 21, 2026	91.02	88.62	88.62	92.18	88.12	500,136
October 20, 2026	88.56	90.2	90.2	91.88	88.56	874,158
October 19, 2026	87.04	88.23	88.23	88.76	86.59	378,783
October 16, 2026	88.2	86.17	86.17	88.62	85.91	364,054
October 15, 2026	88.41	87.97	87.97	90.42	87.61	547,683
October 14, 2026	86.41	86.71	86.71	88.14	85.38	585,824
October 13, 2026	89.63	86.61	86.61	90.51	86.35	622,978
October 12, 2026	91.05	89.82	89.82	91.42	89.49	537,982
October 09, 2026	89.67	90.78	90.78	93.35	89.41	1.41M
October 08, 2026	89.05	89.64	89.64	90.94	87.01	943,828
October 07, 2026	90.77	88.45	88.45	91.37	88.23	810,744
October 06, 2026	92.55	90.77	90.77	94.47	90.07	952,801
October 05, 2026	93.95	92.45	92.45	94.41	89.53	1.02M
October 02, 2026	94.97	92.83	92.83	95.32	92.66	502,074
October 01, 2026	95.34	93.41	93.41	96.48	93	689,792
September 30, 2026	96.67	95.22	95.22	97.37	95.1	695,748
September 29, 2026	97.92	95.71	95.71	98.91	94.51	810,800
September 28, 2026	98.01	98.56	98.56	99.15	95.27	840,582
September 25, 2026	98.41	98.66	98.66	99.45	96.35	862,692
September 24, 2026	97.73	98.31	98.31	99.28	95.38	685,741
September 23, 2026	99.27	98.24	98.24	100.02	96.47	688,766
September 22, 2026	100.44	99.27	99.27	101.85	98.69	480,136
September 21, 2026	98.47	98.83	98.83	100.76	97.54	598,516
September 18, 2026	99.36	97.71	97.71	99.36	96.88	1.09M
September 17, 2026	101.17	99.02	99.02	102	98.8	616,309
September 16, 2026	97.69	98.01	98.01	100.85	97.06	918,212
September 15, 2026	101.66	96.77	96.77	101.66	96.14	834,974
September 11, 2026	102.96	104.71	104.71	106.57	102.25	573,719
September 10, 2026	99.88	102.2	102.2	102.89	99.88	422,883
September 09, 2026	100.23	101.06	101.06	101.77	99.83	478,646
September 08, 2026	100.58	101.8	101.8	103.31	99.41	512,579
September 04, 2026	103.53	102.74	102.74	105.71	101.25	466,903
September 03, 2026	106.08	104.89	104.89	106.08	103.9	269,768
September 02, 2026	105.5	105.42	105.42	108.57	103.95	455,588
September 01, 2026	105.79	104.74	104.74	108.43	104.09	322,693
August 31, 2026	106.01	106.13	106.13	108.85	103.98	678,952
August 28, 2026	110.21	107.17	107.17	114.75	107.09	441,208
August 27, 2026	111.21	112.53	112.53	113.97	110.03	310,859
August 26, 2026	113.21	111.87	111.87	114.75	111.35	358,951
August 25, 2026	112.73	113.35	113.35	114.07	111.79	352,457
August 24, 2026	112.29	111.44	111.44	113.6	109.89	400,562
August 21, 2026	109.38	110	110	112.59	106.58	523,136
August 20, 2026	114.51	108.92	108.92	114.61	108.73	568,578
August 19, 2026	118.31	115.73	115.73	118.31	115.26	669,894
August 18, 2026	115.25	115.25	115.25	117.16	114.33	446,958