Rhythm Pharmaceuticals, Inc. (RYTM)
NASDAQ: RYTM · Real-Time Price · USD
84.18
-1.02 (-1.20%)
At close: Apr 28, 2026, 4:00 PM EDT
83.58
-0.60 (-0.71%)
After-hours: Apr 28, 2026, 6:17 PM EDT
Rhythm Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 102.45 | 109.32 | 101.99 | 108.99 | 108.99 | 6.31% | 635,368 |
| Jan 30, 2026 | 102.81 | 104.46 | 100.59 | 102.52 | 102.52 | -1.14% | 667,393 |
| Jan 29, 2026 | 103.17 | 105.00 | 101.27 | 103.70 | 103.70 | 1.00% | 254,928 |
| Jan 28, 2026 | 105.16 | 105.95 | 101.21 | 102.67 | 102.67 | -2.71% | 425,739 |
| Jan 27, 2026 | 103.21 | 105.66 | 103.13 | 105.53 | 105.53 | 2.07% | 463,301 |
| Jan 26, 2026 | 102.18 | 105.56 | 101.79 | 103.39 | 103.39 | 0.51% | 563,040 |
| Jan 23, 2026 | 107.67 | 108.26 | 101.67 | 102.87 | 102.87 | -5.07% | 476,378 |
| Jan 22, 2026 | 104.62 | 109.02 | 101.47 | 108.36 | 108.36 | 2.27% | 557,033 |
| Jan 21, 2026 | 101.78 | 106.10 | 101.78 | 105.95 | 105.95 | 3.28% | 496,057 |
| Jan 20, 2026 | 101.60 | 103.47 | 99.10 | 102.59 | 102.59 | 0.94% | 932,684 |
| Jan 16, 2026 | 105.95 | 106.18 | 101.50 | 101.63 | 101.63 | -4.18% | 507,977 |
| Jan 15, 2026 | 114.00 | 114.00 | 105.57 | 106.06 | 106.06 | -6.42% | 685,820 |
| Jan 14, 2026 | 107.50 | 113.53 | 106.08 | 113.34 | 113.34 | 5.14% | 494,454 |
| Jan 13, 2026 | 104.00 | 108.73 | 103.90 | 107.80 | 107.80 | 2.77% | 452,180 |
| Jan 12, 2026 | 100.86 | 105.49 | 99.57 | 104.89 | 104.89 | 3.83% | 502,154 |
| Jan 9, 2026 | 97.40 | 103.24 | 96.70 | 101.02 | 101.02 | 3.65% | 813,093 |
| Jan 8, 2026 | 100.00 | 100.46 | 96.20 | 97.46 | 97.46 | -4.07% | 593,489 |
| Jan 7, 2026 | 99.09 | 103.20 | 98.00 | 101.59 | 101.59 | 2.18% | 741,411 |
| Jan 6, 2026 | 101.25 | 101.50 | 97.38 | 99.42 | 99.42 | -2.40% | 748,185 |
| Jan 5, 2026 | 104.39 | 104.71 | 99.46 | 101.86 | 101.86 | -3.00% | 1,024,941 |
| Jan 2, 2026 | 106.18 | 108.17 | 103.59 | 105.01 | 105.01 | -1.90% | 392,561 |
| Dec 31, 2025 | 106.43 | 108.28 | 106.43 | 107.04 | 107.04 | 0.26% | 507,348 |
| Dec 30, 2025 | 111.97 | 114.19 | 106.00 | 106.76 | 106.76 | -5.14% | 901,163 |
| Dec 29, 2025 | 109.81 | 112.74 | 107.89 | 112.55 | 112.55 | 2.32% | 580,663 |
| Dec 26, 2025 | 112.20 | 112.41 | 109.69 | 110.00 | 110.00 | -2.02% | 459,934 |
| Dec 24, 2025 | 111.72 | 112.91 | 111.01 | 112.27 | 112.27 | -0.07% | 228,112 |
| Dec 23, 2025 | 113.31 | 115.04 | 110.93 | 112.35 | 112.35 | -0.47% | 785,510 |
| Dec 22, 2025 | 111.68 | 114.86 | 110.30 | 112.88 | 112.88 | 0.66% | 542,901 |
| Dec 19, 2025 | 112.50 | 115.00 | 110.54 | 112.14 | 112.14 | 0.37% | 1,415,550 |
| Dec 18, 2025 | 112.28 | 113.07 | 110.30 | 111.73 | 111.73 | -0.12% | 1,008,982 |
| Dec 17, 2025 | 113.19 | 115.05 | 109.99 | 111.86 | 111.86 | -0.52% | 1,014,020 |
| Dec 16, 2025 | 111.41 | 114.46 | 111.37 | 112.45 | 112.45 | -0.06% | 1,106,291 |
| Dec 15, 2025 | 112.42 | 116.34 | 111.39 | 112.52 | 112.52 | -0.92% | 1,430,385 |
| Dec 12, 2025 | 119.58 | 119.58 | 109.59 | 113.56 | 113.56 | -3.45% | 1,743,397 |
| Dec 11, 2025 | 113.73 | 122.20 | 111.00 | 117.62 | 117.62 | 12.26% | 3,420,338 |
| Dec 10, 2025 | 101.15 | 105.97 | 99.96 | 104.77 | 104.77 | 4.03% | 820,043 |
| Dec 9, 2025 | 104.58 | 105.72 | 100.37 | 100.71 | 100.71 | -4.25% | 678,636 |
| Dec 8, 2025 | 106.47 | 106.47 | 104.08 | 105.18 | 105.18 | 0.55% | 424,982 |
| Dec 5, 2025 | 105.70 | 106.76 | 103.59 | 104.60 | 104.60 | -1.04% | 539,916 |
| Dec 4, 2025 | 104.63 | 107.57 | 102.76 | 105.70 | 105.70 | 1.02% | 575,890 |
| Dec 3, 2025 | 101.70 | 105.76 | 101.22 | 104.63 | 104.63 | 3.20% | 1,325,947 |