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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102.95	99.78	99.78	103.52	97.15	641,791
February 19, 2026	101.56	103.16	103.16	103.5	99.21	611,405
February 18, 2026	102.25	101.3	101.3	103.65	100.66	540,417
February 17, 2026	98.29	102.53	102.53	104.5	97.35	608,225
February 13, 2026	96	98.07	98.07	100.99	95.44	747,800
February 12, 2026	99.4	96.06	96.06	101.61	95.66	1.15M
February 11, 2026	103.87	98.47	98.47	104.11	97.35	952,800
February 10, 2026	104.57	102.87	102.87	105.26	101.79	415,804
February 09, 2026	103.61	103.97	103.97	106.3	101.83	470,795
February 06, 2026	106.36	103.61	103.61	109.51	102.05	980,773
February 05, 2026	107.95	103.87	103.87	110.93	103.17	639,648
February 04, 2026	108.05	107.97	107.97	108.57	103.86	1.06M
February 03, 2026	107.32	108.29	108.29	111.25	105.7	588,100
February 02, 2026	102.45	108.99	108.99	109.32	101.99	635,400
January 30, 2026	102.81	102.52	102.52	104.46	100.59	667,400
January 29, 2026	103.17	103.7	103.7	105	101.27	254,928
January 28, 2026	105.16	102.67	102.67	105.95	101.21	425,739
January 27, 2026	103.21	105.53	105.53	105.66	103.13	463,301
January 26, 2026	102.18	103.39	103.39	105.56	101.79	563,040
January 23, 2026	107.67	102.87	102.87	108.26	101.67	476,200
January 22, 2026	104.62	108.36	108.36	109.02	101.47	557,033
January 21, 2026	101.78	105.95	105.95	106.1	101.78	496,100
January 20, 2026	101.6	102.59	102.59	103.47	99.1	932,700
January 16, 2026	105.95	101.63	101.63	106.18	101.5	507,977
January 15, 2026	114	106.06	106.06	114	105.57	685,820
January 14, 2026	107.5	113.34	113.34	113.53	106.08	494,500
January 13, 2026	104	107.8	107.8	108.73	103.9	452,200
January 12, 2026	100.86	104.89	104.89	105.49	99.57	502,200
January 09, 2026	97.4	101.02	101.02	103.24	96.7	813,100
January 08, 2026	100	97.46	97.46	100.46	96.2	593,500
January 07, 2026	99.09	101.59	101.59	103.2	98	741,411
January 06, 2026	101.25	99.42	99.42	101.5	97.38	748,200
January 05, 2026	104.39	101.86	101.86	104.71	99.46	1.02M
January 02, 2026	106.18	105.01	105.01	108.17	103.59	392,600
December 31, 2025	106.43	107.04	107.04	108.28	106.43	507,348
December 30, 2025	111.97	106.76	106.76	114.19	106	901,200
December 29, 2025	109.81	112.55	112.55	112.74	107.88	580,700
December 26, 2025	112.2	110	110	112.41	109.84	458,742
December 24, 2025	111.72	112.27	112.27	113.03	111.37	228,112
December 23, 2025	113.31	112.35	112.35	115.04	110.93	785,510
December 22, 2025	111.68	112.88	112.88	114.86	110.3	542,901
December 19, 2025	112.5	112.14	112.14	115	110.54	1.42M
December 18, 2025	112.28	111.73	111.73	113.07	110.3	1.01M
December 17, 2025	113.19	111.86	111.86	115.05	109.99	1.01M
December 16, 2025	111.41	112.45	112.45	114.46	111.37	1.11M
December 15, 2025	112.42	112.52	112.52	116.34	111.39	1.43M
December 12, 2025	119.58	113.56	113.56	119.58	109.59	1.74M
December 11, 2025	111	117.52	117.52	122.2	111	3.22M
December 10, 2025	100.93	104.8	104.8	105.97	99.96	700,283
December 09, 2025	104.58	100.71	100.71	105.72	100.37	678,636
December 08, 2025	106.47	105.18	105.18	106.47	104.08	425,000
December 05, 2025	105.7	104.6	104.6	106.76	103.59	539,916
December 04, 2025	104.63	105.7	105.7	107.5	102.76	545,235
December 03, 2025	101.7	104.63	104.63	105.76	101.22	1.33M
December 02, 2025	105.04	101.39	101.39	106.06	101	663,046
December 01, 2025	109.09	105.04	105.04	109.99	104.84	884,615
November 28, 2025	107.76	109.09	109.09	110	107.51	443,685
November 26, 2025	108.77	107.42	107.42	109.74	104.42	608,054
November 25, 2025	108.92	108.75	108.75	109.88	106.69	613,621
November 24, 2025	101.75	106.58	106.58	107	101.75	919,805

Rhythm Pharmaceuticals, Inc. (RYTM) NASDAQ