Get the Stockscreener App
100.77
0.05%
-0.05
After Hours:
100.77
Rhythm Pharmaceuticals Inc Stock (RYTM) Price History
The historical daily chart and data for Rhythm Pharmaceuticals Inc stock (RYTM), show that the latest closing stock price as of October 13, 2025, is $100.77.
- Rhythm Pharmaceuticals Inc all-time high stock price is $106.52, occurred on September 02, 2025.
- The lowest Rhythm Pharmaceuticals Inc stock price recorded was $3.04 on May 20, 2022. Since then, Rhythm Pharmaceuticals Inc's stock price has risen over 3,215% to $100.77 now.
- The 52-week high stock price for RYTM is $106.52, representing a 5.71% increase from the current share price, occurred on September 02, 2025.
- The 52-week low stock price for RYTM is $45.91, indicating a -54.45% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Rhythm Pharmaceuticals Inc (RYTM) stock in the beginning of 2024 was $10.65. The stock closed the year at $29.12, a gain of over 173.43% for the year.
The table below shows more information about RYTM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2025 | $102.2 | $99.71 | $2.46 | 642,315.0 | -0.05% |
| Oct 10, 2025 | $102.9 | $97.97 | $4.95 | 492,568.0 | +0.61% |
| Oct 09, 2025 | $101.1 | $99.29 | $1.79 | 402,785.0 | -0.02% |
| Oct 08, 2025 | $100.9 | $99.06 | $1.84 | 428,145.0 | +0.40% |
| Oct 07, 2025 | $99.83 | $96.30 | $3.53 | 434,916.0 | +2.01% |
| Oct 06, 2025 | $100.2 | $97.41 | $2.75 | 322,527.0 | -1.17% |
| Oct 03, 2025 | $102.8 | $96.74 | $6.05 | 661,658.0 | +1.84% |
| Oct 02, 2025 | $99.83 | $95.88 | $3.95 | 450,872.0 | -2.78% |
| Oct 01, 2025 | $101.7 | $99.30 | $2.37 | 613,732.0 | -0.97% |
| Sep 30, 2025 | $103.1 | $100.6 | $2.50 | 624,549.0 | +0.35% |
| Sep 29, 2025 | $101.8 | $99.55 | $2.24 | 602,333.0 | +1.49% |
| Sep 26, 2025 | $100.1 | $97.62 | $2.45 | 558,291.0 | +0.02% |
| Sep 25, 2025 | $99.60 | $95.60 | $4.00 | 621,099.0 | +2.30% |
| Sep 24, 2025 | $100.0 | $95.35 | $4.65 | 734,757.0 | -1.81% |
| Sep 23, 2025 | $99.84 | $98.06 | $1.78 | 787,444.0 | -0.30% |
| Sep 22, 2025 | $99.23 | $95.30 | $3.94 | 771,631.0 | +3.06% |
| Sep 19, 2025 | $98.84 | $95.70 | $3.14 | 1,378,473.0 | -2.52% |
| Sep 18, 2025 | $98.88 | $95.74 | $3.14 | 747,663.0 | +2.54% |
| Sep 17, 2025 | $97.89 | $96.02 | $1.88 | 715,963.0 | +0.61% |
| Sep 16, 2025 | $96.82 | $95.09 | $1.73 | 379,687.0 | -0.54% |
Rhythm Pharmaceuticals Inc Stock (RYTM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rhythm Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RYTM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rhythm Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rhythm Pharmaceuticals Inc Stock (RYTM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $102.9 | $95.88 | $7.04 | 5,091,833.0 | -0.22% |
| Sep, 2025 | $106.5 | $94.39 | $12.13 | 14,082,388.0 | -2.09% |
| Aug, 2025 | $104.9 | $84.39 | $20.54 | 12,106,055.0 | +21.03% |
| Jul, 2025 | $94.80 | $62.84 | $31.96 | 20,334,828.0 | +34.88% |
| Jun, 2025 | $69.89 | $60.70 | $9.19 | 11,646,533.0 | +3.03% |
| May, 2025 | $66.09 | $55.31 | $10.78 | 13,029,887.0 | -5.92% |
| Apr, 2025 | $65.58 | $45.91 | $19.67 | 19,096,669.0 | +23.07% |
| Mar, 2025 | $55.87 | $47.86 | $8.01 | 10,796,190.0 | -3.53% |
| Feb, 2025 | $62.14 | $50.50 | $11.64 | 8,994,886.0 | -7.61% |
| Jan, 2025 | $60.69 | $52.70 | $7.98 | 9,627,283.0 | +6.16% |
Rhythm Pharmaceuticals Inc Stock (RYTM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.10 | $53.39 | $8.71 | 9,748,915.0 | -9.19% |
| Nov, 2024 | $68.58 | $47.88 | $20.70 | 13,519,521.0 | +29.98% |
| Oct, 2024 | $52.74 | $46.80 | $5.94 | 5,767,873.0 | -8.89% |
| Sep, 2024 | $55.64 | $45.00 | $10.64 | 9,242,095.0 | +10.78% |
| Aug, 2024 | $50.22 | $40.61 | $9.61 | 7,568,267.0 | -1.91% |
| Jul, 2024 | $53.92 | $40.46 | $13.46 | 10,007,582.0 | +17.41% |
| Jun, 2024 | $45.92 | $36.27 | $9.65 | 11,937,920.0 | +15.08% |
| May, 2024 | $44.37 | $35.17 | $9.20 | 12,475,787.0 | -10.26% |
| Apr, 2024 | $43.68 | $36.92 | $6.76 | 10,491,846.0 | -8.24% |
| Mar, 2024 | $45.49 | $37.66 | $7.84 | 12,030,373.0 | -0.21% |
| Feb, 2024 | $52.57 | $42.65 | $9.92 | 12,600,302.0 | -1.56% |
| Jan, 2024 | $47.92 | $39.18 | $8.74 | 15,893,587.0 | -4.05% |
Rhythm Pharmaceuticals Inc Stock (RYTM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.27 | $32.64 | $17.63 | 17,686,756.0 | +37.51% |
| Nov, 2023 | $35.29 | $23.03 | $12.26 | 14,244,612.0 | +44.66% |
| Oct, 2023 | $25.45 | $20.97 | $4.48 | 10,361,194.0 | +0.81% |
| Sep, 2023 | $28.25 | $22.38 | $5.88 | 12,141,911.0 | -11.86% |
| Aug, 2023 | $27.22 | $18.99 | $8.23 | 21,095,421.0 | +45.80% |
| Jul, 2023 | $18.09 | $15.50 | $2.59 | 11,078,697.0 | +8.19% |
| Jun, 2023 | $20.00 | $16.14 | $3.86 | 17,832,783.0 | -1.02% |
| May, 2023 | $20.58 | $15.52 | $5.06 | 15,795,685.0 | -17.40% |
| Apr, 2023 | $21.67 | $17.34 | $4.33 | 10,526,858.0 | +13.06% |
| Mar, 2023 | $27.15 | $15.95 | $11.20 | 19,405,188.0 | -26.61% |
| Feb, 2023 | $29.99 | $23.91 | $6.08 | 8,188,759.0 | -11.12% |
| Jan, 2023 | $34.99 | $26.39 | $8.60 | 12,431,168.0 | -6.08% |
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):