Skip to main content
Rhythm Biosciences Limited (ASX:RHY)
Australia flag Australia · Delayed Price · Currency is AUD
0.140
-0.010 (-6.67%)
Apr 29, 2026, 4:10 PM AEST

Rhythm Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.150.150.140.14--6.67%898,956
Apr 28, 20260.160.160.140.150.15-9.09%2,545,797
Apr 27, 20260.170.170.160.170.17-5.71%395,980
Apr 24, 20260.170.180.170.180.186.06%56,084
Apr 23, 20260.170.170.160.170.17-2.94%319,546
Apr 22, 20260.170.180.170.170.17-389,404
Apr 21, 20260.180.180.170.170.17-2.86%57,109
Apr 20, 20260.190.190.170.180.18-7.89%511,548
Apr 17, 20260.200.200.190.190.19-293,242
Apr 16, 20260.200.200.190.190.19-2.56%405,208
Apr 15, 20260.200.210.190.200.20-651,077
Apr 14, 20260.190.200.180.200.205.41%375,968
Apr 13, 20260.190.190.190.190.19-1.33%471,906
Apr 10, 20260.190.200.180.190.19-1.32%1,450,450
Apr 9, 20260.190.190.180.190.19-116,334
Apr 8, 20260.200.200.180.190.195.56%165,173
Apr 7, 20260.190.200.180.180.18-5.26%268,308
Apr 2, 20260.200.200.180.190.19-2.56%360,771
Apr 1, 20260.180.210.180.200.208.33%1,669,734
Mar 31, 20260.190.190.180.180.18-7.69%864,374
Mar 30, 20260.190.210.180.200.205.41%783,731
Mar 27, 20260.200.200.190.190.19-5.13%351,526
Mar 26, 20260.210.210.190.200.20-4.88%305,686
Mar 25, 20260.200.210.200.210.215.13%151,128
Mar 24, 20260.200.200.200.200.202.63%116,000
Mar 23, 20260.200.200.190.190.19-5.00%558,777
Mar 20, 20260.220.220.200.200.20-9.09%758,841
Mar 19, 20260.240.240.220.220.22-6.38%673,548
Mar 18, 20260.220.250.210.240.2411.90%2,587,810
Mar 17, 20260.220.220.200.210.21-2.33%537,318
Mar 16, 20260.210.230.210.220.222.38%687,448
Mar 13, 20260.210.220.200.210.215.00%551,328
Mar 12, 20260.220.220.200.200.20-11.11%1,156,021
Mar 11, 20260.220.230.220.230.2312.50%1,264,942
Mar 10, 20260.200.230.200.200.20-607,074
Mar 9, 20260.200.210.190.200.208.11%981,061
Mar 6, 20260.190.200.190.190.192.78%197,938
Mar 5, 20260.190.190.180.180.18-141,304
Mar 4, 20260.190.190.180.180.18-2.70%901,248
Mar 3, 20260.200.200.180.190.19-7.50%1,170,772
Mar 2, 20260.220.230.200.200.20-6.98%1,031,124
Feb 27, 20260.220.220.200.220.22-2.27%379,235
Feb 26, 20260.230.230.220.220.22-2.22%442,428
Feb 25, 20260.230.230.220.230.239.76%890,947
Feb 20, 20260.210.210.200.210.21-4.65%600,326
Feb 19, 20260.220.230.210.220.22-503,825
Feb 18, 20260.220.220.210.220.222.38%1,003,500
Feb 17, 20260.230.240.210.210.212.44%1,451,816
Feb 16, 20260.210.220.210.210.21-2.38%600,062
Feb 13, 20260.240.240.210.210.21-12.50%1,375,589
Feb 12, 20260.250.250.230.240.24-2.04%574,887
Feb 11, 20260.260.270.250.250.258.89%1,452,574
Feb 10, 20260.250.260.210.230.23-11.76%2,361,966
Feb 9, 20260.260.270.240.260.264.08%2,469,619
Feb 6, 20260.230.280.210.250.254.26%3,593,802
Feb 5, 20260.180.240.180.240.2434.29%4,473,786
Feb 4, 20260.190.190.180.180.18-7.89%371,205
Feb 3, 20260.170.200.170.190.1926.67%2,755,061
Feb 2, 20260.150.170.150.150.153.45%438,104
Jan 30, 20260.170.170.140.150.15-14.71%1,546,739
Jan 29, 20260.150.180.150.170.1713.33%2,553,566
Jan 28, 20260.150.160.150.150.157.14%644,130
Jan 27, 20260.160.160.140.140.14-6.67%217,846
Jan 23, 20260.170.170.150.150.15-6.25%860,905
Jan 22, 20260.170.170.160.160.16-869,477
Jan 21, 20260.150.160.150.160.166.67%730,170
Jan 20, 20260.150.160.150.150.15-128,926
Jan 19, 20260.160.170.150.150.15-6.25%341,510
Jan 16, 20260.170.180.150.160.16-1,745,879
Jan 15, 20260.140.170.140.160.1618.52%2,422,544
Jan 14, 20260.120.140.120.140.1412.50%820,483
Jan 13, 20260.120.130.120.120.12-25,809
Jan 12, 20260.130.130.120.120.12-4.00%75,184
Jan 9, 20260.120.130.120.130.138.70%406,039
Jan 8, 20260.110.120.110.120.1215.00%131,413
Jan 7, 20260.130.130.100.100.10-16.67%529,505
Jan 6, 20260.120.120.120.120.124.35%156,435
Jan 5, 20260.130.130.120.120.12-8.00%334,275
Jan 2, 20260.140.140.130.130.13-7.41%659,230
Dec 31, 20250.140.140.130.140.14-201,942
Dec 30, 20250.120.140.120.140.1412.50%1,169,039
Dec 29, 20250.120.130.120.120.12-549,617
Dec 24, 20250.120.130.120.120.12-752,394
Dec 23, 20250.110.120.110.120.129.09%460,148
Dec 22, 20250.100.120.100.110.1113.40%983,177
Dec 19, 20250.100.100.100.100.10-222,732
Dec 18, 20250.100.100.090.100.108.99%182,131
Dec 17, 20250.090.100.090.090.094.71%296,521
Dec 16, 20250.100.100.090.090.09-10.53%602,011
Dec 15, 20250.110.110.090.100.10-9.52%1,837,350
Dec 12, 20250.100.130.100.110.1126.51%7,821,001
Dec 11, 20250.080.080.080.080.082.47%26,209
Dec 10, 20250.080.080.080.080.083.85%681,055
Dec 9, 20250.080.080.080.080.08-1.27%435,710
Dec 8, 20250.080.080.080.080.08-140,539
Dec 5, 20250.080.080.080.080.082.60%651,515
Dec 4, 20250.080.080.080.080.08-3.75%194,900
Dec 3, 20250.090.090.080.080.08-6.98%551,385
Dec 2, 20250.090.090.090.090.09-2.27%416,742
Dec 1, 20250.090.090.090.090.092.33%174,139