Rhythm Pharmaceuticals, Inc. (RYTM) NASDAQ

84.35

-3.52(-4.01%)

Updated at June 02 04:00PM

Currency In USD

RYTM Historical Return

If you invested $1000 in Rhythm Pharmaceuticals, Inc. (RYTM) since IPO date, it would be worth $2,811.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,491.48, while $1000 invested 1 year ago would be worth $1,284.45. This corresponds to total returns of 181.17%, 349.15%, 28.45%, respectively, with annualized returns of 12.67%, 35.02%, 28.45%.

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
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
May 05, 2026	93.9	92.31	92.31	99	90	1.89M
May 04, 2026	81.49	85.58	85.58	87.49	81.09	1.28M
May 01, 2026	81.89	81.81	81.81	83.6	79.4	611,111
April 30, 2026	82.04	81.36	81.36	84	81.24	528,292
April 29, 2026	82.83	82.12	82.12	83.19	80.06	580,785
April 28, 2026	85.81	84.18	84.18	86.94	83.72	355,438
April 27, 2026	85.5	85.2	85.2	87.66	84.88	355,780
April 24, 2026	85.1	85.7	85.7	86.39	83.12	286,842
April 23, 2026	85.18	85.21	85.21	86.21	83.69	510,928
April 22, 2026	85.42	85.18	85.18	85.75	83.28	961,284
April 21, 2026	87.72	84.92	84.92	87.72	83.82	503,469
April 20, 2026	88.6	87.72	87.72	90.52	87.19	580,687
April 17, 2026	89.76	88.69	88.69	90.51	86.6	660,994
April 16, 2026	88.44	88.11	88.11	90.79	87.21	731,488
April 15, 2026	88.07	87.81	87.81	90	85.9	384,342
April 14, 2026	86.93	87.28	87.28	88.41	86.16	520,506
April 13, 2026	83.96	86.81	86.81	87.61	83.96	507,327
April 10, 2026	86.17	84.39	84.39	86.27	82.96	379,091
April 09, 2026	85.29	86.13	86.13	88.64	84.45	604,248
April 08, 2026	89.99	85.48	85.48	90.1	84.96	981,643
April 07, 2026	86.82	86.66	86.66	86.99	83.89	747,827
April 06, 2026	85.97	86.96	86.96	88.79	85.97	535,139
April 02, 2026	85.81	86.29	86.29	88.64	85.74	546,431
April 01, 2026	87.87	88.12	88.12	90.8	87.18	945,563
March 31, 2026	78.99	86.97	86.97	87.07	78.38	1.96M
March 30, 2026	75.76	77.25	77.25	77.59	74.5	1.26M
March 27, 2026	81	75.82	75.82	83.65	75.44	1.42M
March 26, 2026	83.42	81.9	81.9	85.59	81.71	931,153
March 25, 2026	82.6	84.62	84.62	84.85	80.99	1.15M
March 24, 2026	83.07	82.59	82.59	83.75	80.7	890,389
March 23, 2026	90.42	84.65	84.65	91.12	83.53	997,318
March 20, 2026	96.71	87.45	87.45	100	86.54	3.18M
March 19, 2026	84.71	90.31	90.31	90.53	84	993,686
March 18, 2026	86.21	85.86	85.86	87.26	84.02	846,503
March 17, 2026	89.29	87.68	87.68	91.05	86.81	907,172
March 16, 2026	88.55	90.51	90.51	91.28	87	734,315
March 13, 2026	88.84	87.38	87.38	90.5	82	1.62M
March 12, 2026	88.81	91.15	91.15	92.69	88	639,480
March 11, 2026	91.77	90.02	90.02	93.88	88.74	633,743
March 10, 2026	92.46	93.01	93.01	94.94	92.08	482,459
March 09, 2026	94.27	93	93	94.94	90.48	618,980