Get the Stockscreener App
86.79
0.79%
-0.8237
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 June 05, 2026, is $86.79.
- Rhythm Pharmaceuticals Inc all-time high stock price is $122.20, occurred on December 11, 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 2,755% to $86.79 now.
- The 52-week high stock price for RYTM is $122.20, representing a 40.81% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for RYTM is $60.70, indicating a -30.06% decrease from the current share price, occurred on June 18, 2025.
- The closing price of Rhythm Pharmaceuticals Inc (RYTM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 05, 2026 | $89.33 | $86.74 | $2.59 | 195,271.0 | -0.99% |
| Jun 04, 2026 | $89.13 | $85.05 | $4.08 | 392,954.0 | +3.42% |
| Jun 03, 2026 | $85.94 | $83.88 | $2.06 | 416,054.0 | +0.43% |
| Jun 02, 2026 | $86.64 | $82.89 | $3.75 | 535,992.0 | -4.01% |
| Jun 01, 2026 | $89.05 | $86.00 | $3.05 | 468,217.0 | -0.51% |
| May 29, 2026 | $93.50 | $87.98 | $5.52 | 757,648.0 | -5.01% |
| May 28, 2026 | $93.31 | $90.44 | $2.87 | 549,025.0 | +1.71% |
| May 27, 2026 | $92.33 | $89.42 | $2.91 | 495,682.0 | +1.78% |
| May 26, 2026 | $90.78 | $87.84 | $2.94 | 306,947.0 | +2.25% |
| May 22, 2026 | $90.90 | $87.75 | $3.15 | 419,924.0 | -2.61% |
| May 21, 2026 | $92.13 | $88.92 | $3.21 | 518,908.0 | -0.50% |
| May 20, 2026 | $90.68 | $87.19 | $3.49 | 492,675.0 | +3.93% |
| May 19, 2026 | $88.50 | $84.90 | $3.60 | 510,062.0 | +0.43% |
| May 18, 2026 | $91.65 | $86.09 | $5.56 | 647,634.0 | -4.07% |
| May 15, 2026 | $92.64 | $89.74 | $2.91 | 576,720.0 | -3.32% |
| May 14, 2026 | $96.64 | $93.00 | $3.64 | 842,614.0 | -0.10% |
| May 13, 2026 | $97.42 | $90.81 | $6.61 | 1,165,958.0 | +2.64% |
| May 12, 2026 | $91.50 | $87.62 | $3.88 | 655,396.0 | +4.49% |
| May 11, 2026 | $96.00 | $86.76 | $9.24 | 1,068,582.0 | -7.20% |
| May 08, 2026 | $96.76 | $93.24 | $3.52 | 882,543.0 | -2.14% |
| May 07, 2026 | $97.45 | $94.04 | $3.41 | 818,342.0 | -0.39% |
| May 06, 2026 | $96.98 | $91.05 | $5.93 | 1,244,173.0 | +4.66% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $89.33 | $82.89 | $6.44 | 2,008,488.0 | -1.79% |
| May, 2026 | $99.00 | $79.40 | $19.60 | 15,752,335.0 | +8.55% |
| Apr, 2026 | $90.80 | $80.06 | $10.73 | 12,311,428.0 | -6.45% |
| Mar, 2026 | $100.0 | $74.50 | $25.50 | 24,342,582.0 | -6.21% |
| Feb, 2026 | $111.2 | $90.84 | $20.41 | 14,614,574.0 | -9.55% |
| Jan, 2026 | $114.0 | $96.20 | $17.80 | 11,648,775.0 | -4.22% |
Rhythm Pharmaceuticals Inc Stock (RYTM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $122.2 | $99.96 | $22.24 | 20,310,590.0 | -2.14% |
| Nov, 2025 | $114.2 | $95.27 | $18.92 | 13,831,873.0 | -4.11% |
| Oct, 2025 | $116.0 | $95.88 | $20.12 | 12,714,105.0 | +12.64% |
| 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% |
0.12%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):