Rhythm Pharmaceuticals, Inc. (RYTM)
NASDAQ: RYTM · Real-Time Price · USD
109.84
+1.58 (1.46%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Rhythm Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 108.26 | 111.09 | 106.40 | 109.84 | 109.84 | 1.46% | 2,566,767 |
| Jun 25, 2026 | 107.19 | 111.71 | 106.02 | 108.26 | 108.26 | 0.66% | 690,635 |
| Jun 24, 2026 | 107.56 | 111.13 | 106.62 | 107.55 | 107.55 | 1.28% | 1,263,055 |
| Jun 23, 2026 | 101.00 | 107.00 | 99.49 | 106.19 | 106.19 | 4.73% | 1,289,029 |
| Jun 22, 2026 | 97.80 | 102.14 | 97.44 | 101.39 | 101.39 | 4.75% | 1,319,798 |
| Jun 18, 2026 | 97.56 | 99.95 | 95.97 | 96.79 | 96.79 | 1.00% | 1,558,968 |
| Jun 17, 2026 | 89.82 | 96.11 | 89.82 | 95.83 | 95.83 | 6.81% | 1,741,356 |
| Jun 16, 2026 | 90.94 | 91.96 | 88.53 | 89.72 | 89.72 | 0.02% | 609,837 |
| Jun 15, 2026 | 93.75 | 98.37 | 89.03 | 89.70 | 89.70 | 1.49% | 2,259,556 |
| Jun 12, 2026 | 87.65 | 90.16 | 87.65 | 88.38 | 88.38 | 0.82% | 554,449 |
| Jun 11, 2026 | 85.61 | 89.08 | 84.90 | 87.66 | 87.66 | 2.28% | 684,091 |
| Jun 10, 2026 | 87.88 | 92.35 | 85.57 | 85.71 | 85.71 | -2.45% | 852,062 |
| Jun 9, 2026 | 87.65 | 90.14 | 84.73 | 87.86 | 87.86 | 2.25% | 626,441 |
| Jun 8, 2026 | 87.09 | 87.10 | 84.88 | 85.93 | 85.93 | -0.55% | 489,278 |
| Jun 5, 2026 | 87.74 | 89.33 | 85.44 | 86.40 | 86.40 | -1.38% | 446,285 |
| Jun 4, 2026 | 85.36 | 89.13 | 85.05 | 87.61 | 87.61 | 3.42% | 392,974 |
| Jun 3, 2026 | 84.29 | 85.94 | 83.88 | 84.71 | 84.71 | 0.43% | 416,121 |
| Jun 2, 2026 | 85.94 | 86.64 | 82.89 | 84.35 | 84.35 | -4.01% | 535,992 |
| Jun 1, 2026 | 87.92 | 89.05 | 86.00 | 87.87 | 87.87 | -0.51% | 468,226 |
| May 29, 2026 | 93.13 | 93.50 | 87.98 | 88.32 | 88.32 | -5.01% | 757,902 |
| May 28, 2026 | 91.50 | 93.31 | 90.44 | 92.98 | 92.98 | 1.71% | 549,027 |
| May 27, 2026 | 89.72 | 92.33 | 89.42 | 91.42 | 91.42 | 1.78% | 495,688 |
| May 26, 2026 | 88.79 | 90.78 | 87.84 | 89.82 | 89.82 | 2.25% | 322,665 |
| May 22, 2026 | 89.66 | 90.90 | 87.75 | 87.84 | 87.84 | -2.61% | 479,070 |
| May 21, 2026 | 89.53 | 92.13 | 88.92 | 90.19 | 90.19 | -0.50% | 539,529 |
| May 20, 2026 | 87.75 | 90.68 | 87.19 | 90.64 | 90.64 | 3.93% | 496,738 |
| May 19, 2026 | 86.38 | 88.50 | 84.90 | 87.21 | 87.21 | 0.43% | 527,833 |
| May 18, 2026 | 91.20 | 91.65 | 86.09 | 86.84 | 86.84 | -4.07% | 694,679 |
| May 15, 2026 | 92.21 | 92.65 | 89.74 | 90.52 | 90.52 | -3.32% | 576,720 |
| May 14, 2026 | 94.87 | 96.64 | 93.00 | 93.63 | 93.63 | -0.10% | 842,614 |
| May 13, 2026 | 90.81 | 97.42 | 90.81 | 93.72 | 93.72 | 2.64% | 1,166,068 |
| May 12, 2026 | 88.27 | 91.50 | 87.62 | 91.31 | 91.31 | 4.49% | 655,414 |
| May 11, 2026 | 93.62 | 96.00 | 86.76 | 87.39 | 87.39 | -7.20% | 1,198,693 |
| May 8, 2026 | 95.79 | 96.76 | 93.24 | 94.17 | 94.17 | -2.14% | 882,558 |
| May 7, 2026 | 96.61 | 97.45 | 94.04 | 96.23 | 96.23 | -0.39% | 818,362 |
| May 6, 2026 | 93.06 | 96.98 | 91.05 | 96.61 | 96.61 | 4.66% | 1,244,793 |
| May 5, 2026 | 93.90 | 99.00 | 90.00 | 92.31 | 92.31 | 7.86% | 1,899,170 |
| May 4, 2026 | 81.49 | 87.49 | 81.09 | 85.58 | 85.58 | 4.61% | 1,283,460 |
| May 1, 2026 | 81.89 | 83.60 | 79.40 | 81.81 | 81.81 | 0.55% | 617,310 |
| Apr 30, 2026 | 82.04 | 84.00 | 81.24 | 81.36 | 81.36 | -0.93% | 528,547 |
| Apr 29, 2026 | 82.83 | 83.19 | 80.06 | 82.12 | 82.12 | -2.45% | 580,787 |
| Apr 28, 2026 | 85.81 | 86.94 | 83.72 | 84.18 | 84.18 | -1.20% | 355,439 |
| Apr 27, 2026 | 85.50 | 87.66 | 84.88 | 85.20 | 85.20 | -0.58% | 355,910 |
| Apr 24, 2026 | 85.10 | 86.39 | 83.12 | 85.70 | 85.70 | 0.58% | 310,212 |
| Apr 23, 2026 | 85.18 | 86.21 | 83.69 | 85.21 | 85.21 | 0.04% | 510,956 |
| Apr 22, 2026 | 85.42 | 85.75 | 83.28 | 85.18 | 85.18 | 0.30% | 974,036 |
| Apr 21, 2026 | 87.72 | 87.72 | 83.82 | 84.92 | 84.92 | -3.19% | 507,213 |
| Apr 20, 2026 | 88.60 | 90.52 | 87.19 | 87.72 | 87.72 | -1.09% | 596,765 |
| Apr 17, 2026 | 89.76 | 90.51 | 86.60 | 88.69 | 88.69 | 0.66% | 688,706 |
| Apr 16, 2026 | 88.44 | 90.79 | 87.21 | 88.11 | 88.11 | 0.34% | 763,523 |
| Apr 15, 2026 | 88.07 | 90.00 | 85.90 | 87.81 | 87.81 | 0.61% | 427,312 |
| Apr 14, 2026 | 86.93 | 88.41 | 86.16 | 87.28 | 87.28 | 0.54% | 520,512 |
| Apr 13, 2026 | 83.96 | 87.61 | 83.96 | 86.81 | 86.81 | 2.87% | 507,331 |
| Apr 10, 2026 | 86.17 | 86.27 | 82.96 | 84.39 | 84.39 | -2.02% | 379,091 |
| Apr 9, 2026 | 85.29 | 88.64 | 84.45 | 86.13 | 86.13 | 0.76% | 604,249 |
| Apr 8, 2026 | 89.99 | 90.10 | 84.96 | 85.48 | 85.48 | -1.36% | 981,644 |
| Apr 7, 2026 | 86.82 | 86.99 | 83.89 | 86.66 | 86.66 | -0.34% | 747,827 |
| Apr 6, 2026 | 85.97 | 88.79 | 85.97 | 86.96 | 86.96 | 0.78% | 535,141 |
| Apr 2, 2026 | 85.81 | 88.64 | 85.74 | 86.29 | 86.29 | -2.08% | 546,431 |
| Apr 1, 2026 | 87.87 | 90.80 | 87.18 | 88.12 | 88.12 | 1.32% | 946,164 |
| Mar 31, 2026 | 78.99 | 87.07 | 78.38 | 86.97 | 86.97 | 12.58% | 1,965,658 |
| Mar 30, 2026 | 75.76 | 77.59 | 74.50 | 77.25 | 77.25 | 1.89% | 1,259,968 |
| Mar 27, 2026 | 81.00 | 83.65 | 75.44 | 75.82 | 75.82 | -7.42% | 1,425,087 |
| Mar 26, 2026 | 83.42 | 85.59 | 81.71 | 81.90 | 81.90 | -3.21% | 932,719 |
| Mar 25, 2026 | 82.60 | 84.85 | 80.99 | 84.62 | 84.62 | 2.46% | 1,154,448 |
| Mar 24, 2026 | 83.07 | 83.75 | 80.70 | 82.59 | 82.59 | -2.43% | 894,973 |
| Mar 23, 2026 | 90.42 | 91.12 | 83.53 | 84.65 | 84.65 | -3.20% | 1,010,600 |
| Mar 20, 2026 | 96.71 | 100.00 | 86.54 | 87.45 | 87.45 | -3.17% | 3,232,819 |
| Mar 19, 2026 | 84.71 | 90.53 | 84.00 | 90.31 | 90.31 | 5.18% | 1,002,579 |
| Mar 18, 2026 | 86.21 | 87.26 | 84.02 | 85.86 | 85.86 | -2.08% | 873,720 |
| Mar 17, 2026 | 89.29 | 91.05 | 86.81 | 87.68 | 87.68 | -3.13% | 1,029,711 |
| Mar 16, 2026 | 88.55 | 91.28 | 87.00 | 90.51 | 90.51 | 3.58% | 863,506 |
| Mar 13, 2026 | 88.84 | 90.50 | 82.00 | 87.38 | 87.38 | -4.14% | 1,620,714 |
| Mar 12, 2026 | 88.81 | 92.69 | 88.00 | 91.15 | 91.15 | 1.26% | 639,525 |
| Mar 11, 2026 | 91.77 | 93.88 | 88.74 | 90.02 | 90.02 | -3.21% | 633,880 |
| Mar 10, 2026 | 92.46 | 94.94 | 92.08 | 93.01 | 93.01 | 0.01% | 482,459 |
| Mar 9, 2026 | 94.27 | 94.94 | 90.48 | 93.00 | 93.00 | -0.56% | 620,183 |
| Mar 6, 2026 | 90.73 | 94.26 | 89.52 | 93.52 | 93.52 | 2.25% | 629,431 |
| Mar 5, 2026 | 89.74 | 91.70 | 89.12 | 91.46 | 91.46 | 0.51% | 662,464 |
| Mar 4, 2026 | 89.56 | 91.66 | 88.03 | 91.00 | 91.00 | 1.61% | 821,955 |
| Mar 3, 2026 | 90.91 | 92.21 | 87.19 | 89.56 | 89.56 | -5.67% | 1,540,479 |
| Mar 2, 2026 | 90.19 | 96.00 | 88.49 | 94.94 | 94.94 | 2.38% | 1,086,812 |
| Feb 27, 2026 | 96.66 | 97.81 | 90.84 | 92.73 | 92.73 | -5.45% | 1,322,301 |
| Feb 26, 2026 | 103.25 | 103.25 | 95.63 | 98.07 | 98.07 | -1.09% | 983,201 |
| Feb 25, 2026 | 99.05 | 101.96 | 97.71 | 99.15 | 99.15 | 0.51% | 616,628 |
| Feb 24, 2026 | 96.92 | 99.69 | 95.00 | 98.65 | 98.65 | 2.39% | 784,442 |
| Feb 23, 2026 | 99.26 | 100.76 | 95.43 | 96.35 | 96.35 | -3.44% | 802,110 |
| Feb 20, 2026 | 102.95 | 103.52 | 97.15 | 99.78 | 99.78 | -3.28% | 641,791 |
| Feb 19, 2026 | 101.56 | 103.50 | 99.21 | 103.16 | 103.16 | 1.84% | 611,405 |
| Feb 18, 2026 | 102.25 | 103.65 | 100.66 | 101.30 | 101.30 | -1.20% | 548,712 |
| Feb 17, 2026 | 98.29 | 104.50 | 97.35 | 102.53 | 102.53 | 4.55% | 608,225 |
| Feb 13, 2026 | 96.00 | 100.99 | 95.44 | 98.07 | 98.07 | 2.09% | 747,763 |
| Feb 12, 2026 | 99.40 | 101.61 | 95.66 | 96.06 | 96.06 | -2.45% | 1,151,476 |
| Feb 11, 2026 | 103.87 | 104.11 | 97.35 | 98.47 | 98.47 | -4.28% | 952,773 |
| Feb 10, 2026 | 104.57 | 105.26 | 101.79 | 102.87 | 102.87 | -1.06% | 415,804 |
| Feb 9, 2026 | 103.61 | 106.30 | 101.83 | 103.97 | 103.97 | 0.35% | 470,795 |
| Feb 6, 2026 | 106.36 | 109.51 | 102.05 | 103.61 | 103.61 | -0.25% | 1,034,870 |
| Feb 5, 2026 | 107.95 | 110.93 | 103.17 | 103.87 | 103.87 | -3.80% | 639,648 |
| Feb 4, 2026 | 108.05 | 108.57 | 103.86 | 107.97 | 107.97 | -0.30% | 1,062,769 |
| Feb 3, 2026 | 107.32 | 111.25 | 105.70 | 108.29 | 108.29 | -0.64% | 588,077 |