Rhythm Pharmaceuticals, Inc. (RYTM)
NASDAQ: RYTM · Real-Time Price · USD
104.60
-1.10 (-1.04%)
At close: Dec 5, 2025, 4:00 PM EST
105.34
+0.74 (0.71%)
After-hours: Dec 5, 2025, 6:15 PM EST
Rhythm Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.70 | 106.76 | 103.59 | 104.60 | 104.60 | -1.04% | 539,878 |
| Dec 4, 2025 | 104.63 | 107.57 | 102.76 | 105.70 | 105.70 | 1.02% | 553,265 |
| Dec 3, 2025 | 101.70 | 105.76 | 101.22 | 104.63 | 104.63 | 3.20% | 601,542 |
| Dec 2, 2025 | 105.04 | 106.06 | 101.00 | 101.39 | 101.39 | -3.47% | 663,046 |
| Dec 1, 2025 | 109.09 | 109.99 | 104.84 | 105.04 | 105.04 | -3.71% | 884,614 |
| Nov 28, 2025 | 107.76 | 110.00 | 107.51 | 109.09 | 109.09 | 1.55% | 443,680 |
| Nov 26, 2025 | 108.77 | 109.74 | 104.42 | 107.42 | 107.42 | -1.22% | 600,010 |
| Nov 25, 2025 | 108.92 | 109.88 | 106.69 | 108.75 | 108.75 | 2.04% | 602,529 |
| Nov 24, 2025 | 101.75 | 107.00 | 101.75 | 106.58 | 106.58 | 4.76% | 917,149 |
| Nov 21, 2025 | 100.87 | 103.79 | 98.52 | 101.74 | 101.74 | 1.07% | 468,088 |
| Nov 20, 2025 | 104.42 | 108.99 | 100.42 | 100.66 | 100.66 | -2.41% | 637,121 |
| Nov 19, 2025 | 100.06 | 104.93 | 100.06 | 103.15 | 103.15 | 2.63% | 796,929 |
| Nov 18, 2025 | 100.07 | 102.61 | 99.44 | 100.51 | 100.51 | -0.18% | 777,192 |
| Nov 17, 2025 | 99.85 | 101.98 | 99.57 | 100.69 | 100.69 | 1.29% | 643,250 |
| Nov 14, 2025 | 95.46 | 102.13 | 95.46 | 99.41 | 99.41 | 3.67% | 768,479 |
| Nov 13, 2025 | 97.46 | 98.15 | 95.68 | 95.89 | 95.89 | -2.07% | 861,998 |
| Nov 12, 2025 | 99.69 | 102.70 | 97.77 | 97.92 | 97.92 | -1.94% | 674,192 |
| Nov 11, 2025 | 98.24 | 100.07 | 97.47 | 99.86 | 99.86 | 2.28% | 388,167 |
| Nov 10, 2025 | 100.00 | 101.53 | 96.10 | 97.63 | 97.63 | -2.66% | 551,211 |
| Nov 7, 2025 | 96.55 | 102.20 | 95.27 | 100.30 | 100.30 | 1.84% | 1,158,952 |
| Nov 6, 2025 | 98.43 | 99.91 | 97.43 | 98.49 | 98.49 | -0.99% | 474,293 |
| Nov 5, 2025 | 102.83 | 104.18 | 97.01 | 99.47 | 99.47 | -5.26% | 1,111,887 |
| Nov 4, 2025 | 102.46 | 112.66 | 102.10 | 104.99 | 104.99 | -7.69% | 1,237,363 |
| Nov 3, 2025 | 112.76 | 114.20 | 109.98 | 113.74 | 113.74 | -0.02% | 728,589 |
| Oct 31, 2025 | 110.77 | 114.39 | 108.56 | 113.76 | 113.76 | 1.74% | 833,253 |
| Oct 30, 2025 | 113.33 | 116.00 | 110.45 | 111.81 | 111.81 | -1.83% | 762,313 |
| Oct 29, 2025 | 112.59 | 114.59 | 110.92 | 113.89 | 113.89 | 0.38% | 574,318 |
| Oct 28, 2025 | 110.44 | 115.12 | 110.25 | 113.46 | 113.46 | 1.71% | 731,072 |
| Oct 27, 2025 | 110.31 | 111.64 | 109.07 | 111.55 | 111.55 | 0.98% | 376,285 |
| Oct 24, 2025 | 109.36 | 110.71 | 108.11 | 110.47 | 110.47 | 1.24% | 356,081 |
| Oct 23, 2025 | 108.84 | 111.03 | 107.32 | 109.12 | 109.12 | -0.05% | 385,166 |
| Oct 22, 2025 | 107.69 | 109.75 | 105.70 | 109.17 | 109.17 | 1.89% | 458,681 |
| Oct 21, 2025 | 112.31 | 113.07 | 105.40 | 107.15 | 107.15 | -4.66% | 659,592 |
| Oct 20, 2025 | 111.19 | 113.56 | 108.02 | 112.39 | 112.39 | 1.91% | 465,352 |
| Oct 17, 2025 | 109.98 | 111.72 | 107.37 | 110.28 | 110.28 | -0.81% | 391,835 |
| Oct 16, 2025 | 111.00 | 113.91 | 109.01 | 111.18 | 111.18 | 1.67% | 875,171 |
| Oct 15, 2025 | 105.20 | 109.72 | 104.67 | 109.35 | 109.35 | 3.94% | 687,363 |
| Oct 14, 2025 | 100.46 | 106.84 | 100.14 | 105.20 | 105.20 | 4.40% | 722,175 |
| Oct 13, 2025 | 99.94 | 102.17 | 99.71 | 100.77 | 100.77 | -0.05% | 642,330 |
| Oct 10, 2025 | 99.78 | 102.92 | 97.97 | 100.82 | 100.82 | 0.61% | 492,755 |
| Oct 9, 2025 | 100.23 | 101.09 | 99.29 | 100.21 | 100.21 | -0.02% | 403,200 |
| Oct 8, 2025 | 100.66 | 100.91 | 99.06 | 100.23 | 100.23 | 0.40% | 428,146 |
| Oct 7, 2025 | 97.93 | 99.83 | 96.30 | 99.83 | 99.83 | 2.01% | 434,918 |
| Oct 6, 2025 | 98.68 | 100.16 | 97.41 | 97.86 | 97.86 | -1.17% | 322,530 |
| Oct 3, 2025 | 97.35 | 102.79 | 96.74 | 99.02 | 99.02 | 1.84% | 661,684 |
| Oct 2, 2025 | 99.76 | 99.83 | 95.88 | 97.23 | 97.23 | -2.78% | 450,873 |
| Oct 1, 2025 | 100.09 | 101.67 | 99.30 | 100.01 | 100.01 | -0.97% | 613,760 |
| Sep 30, 2025 | 100.83 | 103.07 | 100.57 | 100.99 | 100.99 | 0.35% | 624,882 |
| Sep 29, 2025 | 100.30 | 101.79 | 99.55 | 100.64 | 100.64 | 1.49% | 568,659 |
| Sep 26, 2025 | 100.07 | 100.07 | 97.62 | 99.16 | 99.16 | 0.02% | 548,633 |
| Sep 25, 2025 | 98.16 | 99.60 | 95.60 | 99.14 | 99.14 | 2.30% | 621,099 |
| Sep 24, 2025 | 98.74 | 100.00 | 95.35 | 96.91 | 96.91 | -1.81% | 734,757 |
| Sep 23, 2025 | 98.39 | 99.84 | 98.07 | 98.70 | 98.70 | -0.30% | 787,444 |
| Sep 22, 2025 | 96.06 | 99.23 | 95.30 | 99.00 | 99.00 | 3.06% | 774,184 |
| Sep 19, 2025 | 98.77 | 98.84 | 95.71 | 96.06 | 96.06 | -2.52% | 1,378,477 |
| Sep 18, 2025 | 95.75 | 98.88 | 95.74 | 98.54 | 98.54 | 2.54% | 747,664 |
| Sep 17, 2025 | 96.21 | 97.90 | 96.02 | 96.10 | 96.10 | 0.61% | 717,042 |
| Sep 16, 2025 | 95.91 | 96.82 | 95.09 | 95.52 | 95.52 | -0.54% | 379,693 |
| Sep 15, 2025 | 96.50 | 97.05 | 94.39 | 96.03 | 96.03 | -0.20% | 409,289 |
| Sep 12, 2025 | 97.79 | 98.40 | 96.15 | 96.22 | 96.22 | -1.74% | 532,025 |
| Sep 11, 2025 | 100.11 | 102.46 | 96.73 | 97.92 | 97.92 | -2.34% | 722,796 |
| Sep 10, 2025 | 102.00 | 102.11 | 99.91 | 100.27 | 100.27 | -1.15% | 520,253 |
| Sep 9, 2025 | 99.77 | 101.47 | 97.47 | 101.44 | 101.44 | 1.67% | 573,309 |
| Sep 8, 2025 | 101.39 | 102.94 | 99.04 | 99.77 | 99.77 | -2.30% | 934,610 |
| Sep 5, 2025 | 104.73 | 104.73 | 101.41 | 102.12 | 102.12 | -2.34% | 533,590 |
| Sep 4, 2025 | 101.47 | 104.57 | 101.47 | 104.57 | 104.57 | 2.83% | 562,164 |
| Sep 3, 2025 | 103.56 | 105.71 | 101.45 | 101.69 | 101.69 | -2.42% | 621,938 |
| Sep 2, 2025 | 103.15 | 106.52 | 103.01 | 104.21 | 104.21 | 1.03% | 755,311 |
| Aug 29, 2025 | 104.07 | 104.62 | 101.76 | 103.15 | 103.15 | -1.04% | 402,659 |
| Aug 28, 2025 | 102.61 | 104.93 | 101.71 | 104.23 | 104.23 | 1.89% | 443,847 |
| Aug 27, 2025 | 101.21 | 102.91 | 101.21 | 102.30 | 102.30 | 1.09% | 392,761 |
| Aug 26, 2025 | 99.75 | 101.53 | 99.15 | 101.20 | 101.20 | 2.02% | 643,664 |
| Aug 25, 2025 | 102.14 | 102.75 | 98.63 | 99.20 | 99.20 | -3.94% | 625,542 |
| Aug 22, 2025 | 102.00 | 104.87 | 101.51 | 103.27 | 103.27 | 1.56% | 711,781 |
| Aug 21, 2025 | 98.70 | 101.74 | 97.33 | 101.68 | 101.68 | 3.02% | 682,977 |
| Aug 20, 2025 | 97.82 | 98.91 | 97.21 | 98.70 | 98.70 | 1.55% | 462,200 |
| Aug 19, 2025 | 97.44 | 97.87 | 93.64 | 97.19 | 97.19 | -0.92% | 349,670 |
| Aug 18, 2025 | 97.61 | 98.24 | 96.72 | 98.09 | 98.09 | 0.49% | 404,946 |
| Aug 15, 2025 | 96.65 | 97.80 | 95.80 | 97.61 | 97.61 | 1.17% | 522,267 |
| Aug 14, 2025 | 96.86 | 97.55 | 95.30 | 96.48 | 96.48 | -1.41% | 583,771 |
| Aug 13, 2025 | 96.00 | 99.04 | 95.76 | 97.86 | 97.86 | 1.45% | 733,613 |
| Aug 12, 2025 | 94.19 | 96.65 | 93.55 | 96.46 | 96.46 | 2.28% | 538,703 |
| Aug 11, 2025 | 90.27 | 94.39 | 89.21 | 94.31 | 94.31 | 2.53% | 626,069 |
| Aug 8, 2025 | 92.24 | 93.71 | 90.48 | 91.98 | 91.98 | -0.54% | 819,643 |
| Aug 7, 2025 | 89.51 | 92.48 | 88.00 | 92.48 | 92.48 | 2.74% | 557,491 |
| Aug 6, 2025 | 87.99 | 90.99 | 87.99 | 90.01 | 90.01 | 1.63% | 639,226 |
| Aug 5, 2025 | 87.19 | 90.09 | 85.73 | 88.57 | 88.57 | -1.85% | 674,604 |
| Aug 4, 2025 | 88.47 | 90.40 | 87.16 | 90.24 | 90.24 | 2.20% | 624,938 |
| Aug 1, 2025 | 85.14 | 88.42 | 84.39 | 88.30 | 88.30 | 3.60% | 666,986 |
| Jul 31, 2025 | 83.98 | 86.67 | 83.98 | 85.23 | 85.23 | 0.67% | 472,989 |
| Jul 30, 2025 | 87.03 | 87.09 | 84.14 | 84.66 | 84.66 | -1.13% | 517,776 |
| Jul 29, 2025 | 85.93 | 85.93 | 84.72 | 85.63 | 85.63 | -0.06% | 418,877 |
| Jul 28, 2025 | 86.88 | 86.88 | 84.22 | 85.68 | 85.68 | -0.89% | 653,752 |
| Jul 25, 2025 | 87.23 | 87.34 | 85.81 | 86.45 | 86.45 | -0.94% | 402,787 |
| Jul 24, 2025 | 88.10 | 88.36 | 86.75 | 87.27 | 87.27 | -0.61% | 388,632 |
| Jul 23, 2025 | 87.82 | 89.25 | 86.86 | 87.81 | 87.81 | -0.01% | 532,584 |
| Jul 22, 2025 | 87.94 | 89.67 | 87.10 | 87.82 | 87.82 | -0.91% | 551,578 |
| Jul 21, 2025 | 89.20 | 90.11 | 87.86 | 88.63 | 88.63 | -0.64% | 668,067 |
| Jul 18, 2025 | 91.11 | 91.39 | 88.60 | 89.20 | 89.20 | -1.63% | 624,471 |
| Jul 17, 2025 | 91.58 | 92.08 | 90.31 | 90.68 | 90.68 | -0.83% | 664,319 |