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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	100.87	101.74	101.74	103.79	98.52	468,200
November 20, 2025	104.42	100.66	100.66	108.99	100.42	637,300
November 19, 2025	100.06	103.15	103.15	104.93	100.06	796,929
November 18, 2025	100.07	100.51	100.51	102.61	99.44	777,200
November 17, 2025	99.85	100.69	100.69	101.98	99.57	643,300
November 14, 2025	95.46	99.41	99.41	102.13	95.46	768,479
November 13, 2025	97.46	95.89	95.89	98.15	95.68	862,000
November 12, 2025	99.69	97.92	97.92	102.7	97.77	674,200
November 11, 2025	98.24	99.86	99.86	100.07	97.46	388,200
November 10, 2025	100	97.63	97.63	101.53	96.1	551,211
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

Rhythm Pharmaceuticals, Inc. (RYTM) NASDAQ