NASDAQ:RYTM | Historical Stock Price | RHYTHM PHARMACEUTICALS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.99$6.27$13.15$27.58$57.82$121.212017-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.73$29.73286,200——
2020-12-30$29.98$29.98213,900——
2020-12-29$29.88$29.88343,700——
2020-12-28$29.41$29.41289,400——
2020-12-24$29.00$29.00124,600——
2020-12-23$29.00$29.00433,300——
2020-12-22$28.17$28.171,238,700——
2020-12-21$29.52$29.52467,100——
2020-12-18$28.64$28.641,318,100——
2020-12-17$28.60$28.60293,200——
2020-12-16$28.68$28.68160,300——
2020-12-15$29.00$29.00205,000——
2020-12-14$30.19$30.19226,600——
2020-12-11$28.92$28.92209,700——
2020-12-10$28.47$28.47220,100——
2020-12-09$28.27$28.27249,100——
2020-12-08$29.24$29.24566,500——
2020-12-07$28.54$28.54378,200——
2020-12-04$28.96$28.96727,200——
2020-12-03$28.98$28.98757,800——
2020-12-02$32.00$32.00411,300——
2020-12-01$32.61$32.61926,400——
2020-11-30$30.95$30.951,076,700——
2020-11-27$29.27$29.271,649,000——
2020-11-25$24.16$24.16379,600——
2020-11-24$23.20$23.20258,000——
2020-11-23$22.00$22.00241,200——
2020-11-20$21.37$21.37142,100——
2020-11-19$21.83$21.83132,300——
2020-11-18$21.58$21.58265,700——
2020-11-17$21.85$21.85288,800——
2020-11-16$21.89$21.89344,300——
2020-11-13$22.06$22.06591,500——
2020-11-12$22.50$22.50217,500——
2020-11-11$23.55$23.55185,500——
2020-11-10$23.93$23.93223,600——
2020-11-09$24.29$24.29220,500——
2020-11-06$22.85$22.85154,100——
2020-11-05$24.42$24.42174,300——
2020-11-04$23.43$23.43227,400——
2020-11-03$23.03$23.03235,500——
2020-11-02$21.59$21.59248,400——
2020-10-30$21.17$21.17331,500——
2020-10-29$21.49$21.49319,500——
2020-10-28$22.36$22.36203,600——
2020-10-27$23.24$23.24138,100——
2020-10-26$22.80$22.80235,400——
2020-10-23$22.62$22.62149,200——
2020-10-22$24.09$24.09243,300——
2020-10-21$22.95$22.95174,900——
2020-10-20$22.29$22.29197,700——
2020-10-19$23.38$23.38122,000——
2020-10-16$24.40$24.40112,500——
2020-10-15$24.16$24.16178,300——
2020-10-14$24.77$24.77131,400——
2020-10-13$25.37$25.37127,100——
2020-10-12$24.80$24.80157,700——
2020-10-09$24.62$24.62200,200——
2020-10-08$24.54$24.54651,100——
2020-10-07$23.35$23.35221,800——
2020-10-06$22.36$22.36216,900——
2020-10-05$22.28$22.28217,500——
2020-10-02$21.37$21.37160,300——
2020-10-01$22.65$22.65360,300——
2020-09-30$21.67$21.67177,700——
2020-09-29$22.27$22.27142,700——
2020-09-28$22.41$22.41345,900——
2020-09-25$22.92$22.92225,200——
2020-09-24$23.95$23.95302,600——
2020-09-23$25.31$25.31249,500——
2020-09-22$26.12$26.12314,500——
2020-09-21$26.68$26.68267,000——
2020-09-18$28.88$28.88723,300——
2020-09-17$28.46$28.46245,800——
2020-09-16$30.44$30.44190,000——
2020-09-15$30.21$30.21265,200——
2020-09-14$30.50$30.50352,200——
2020-09-11$30.61$30.61457,000——
2020-09-10$30.37$30.37290,200——
2020-09-09$30.15$30.15409,300——
2020-09-08$29.40$29.40604,700——
2020-09-04$29.88$29.88488,900——
2020-09-03$29.30$29.30322,400——
2020-09-02$29.83$29.83620,100——
2020-09-01$28.77$28.77743,500——
2020-08-31$29.51$29.511,455,500——
2020-08-28$26.97$26.971,224,400——
2020-08-27$23.09$23.09912,500——
2020-08-26$19.09$19.09215,000——
2020-08-25$18.77$18.77127,200——
2020-08-24$18.24$18.24207,700——
2020-08-21$18.47$18.47154,000——
2020-08-20$18.75$18.75142,400——
2020-08-19$18.55$18.55159,800——
2020-08-18$18.37$18.37211,100——
2020-08-17$18.45$18.45164,700——
2020-08-14$18.13$18.13115,900——
2020-08-13$18.54$18.54140,200——
2020-08-12$18.39$18.39175,800——
2020-08-11$18.39$18.39148,200——
2020-08-10$19.03$19.0386,700——
2020-08-07$18.87$18.87122,300——
2020-08-06$19.04$19.04149,600——
2020-08-05$18.78$18.78233,800——
2020-08-04$18.75$18.75151,600——
2020-08-03$20.20$20.20175,100——
2020-07-31$19.22$19.22164,400——
2020-07-30$19.91$19.91123,400——
2020-07-29$20.64$20.6496,400——
2020-07-28$21.34$21.34100,100——
2020-07-27$21.38$21.38136,900——
2020-07-24$20.94$20.94128,700——
2020-07-23$21.28$21.28114,700——
2020-07-22$21.78$21.78165,400——
2020-07-21$22.12$22.12207,500——
2020-07-20$22.83$22.83220,500——
2020-07-17$22.53$22.53208,400——
2020-07-16$21.96$21.96105,000——
2020-07-15$22.43$22.43243,500——
2020-07-14$21.58$21.58194,500——
2020-07-13$20.78$20.78161,100——
2020-07-10$21.01$21.0178,800——
2020-07-09$21.90$21.90135,700——
2020-07-08$22.00$22.00171,800——
2020-07-07$21.70$21.70122,500——
2020-07-06$21.70$21.70162,500——
2020-07-02$22.00$22.00189,200——
2020-07-01$21.75$21.75233,200——
2020-06-30$22.30$22.30272,700——
2020-06-29$21.79$21.79277,300——
2020-06-26$23.00$23.00938,900——
2020-06-25$25.02$25.02247,500——
2020-06-24$25.35$25.35456,300——
2020-06-23$24.49$24.49305,400——
2020-06-22$23.79$23.79317,300——
2020-06-19$22.31$22.31340,600——
2020-06-18$21.84$21.84144,600——
2020-06-17$21.37$21.37249,800——
2020-06-16$20.83$20.83130,100——
2020-06-15$20.52$20.52118,600——
2020-06-12$20.04$20.04151,100——
2020-06-11$18.89$18.89167,500——
2020-06-10$21.29$21.29178,800——
2020-06-09$20.91$20.91123,300——
2020-06-08$20.75$20.75177,300——
2020-06-05$20.37$20.37189,200——
2020-06-04$18.94$18.94141,400——
2020-06-03$19.91$19.91194,500——
2020-06-02$20.26$20.26151,500——
2020-06-01$19.80$19.80175,600——
2020-05-29$19.39$19.39180,800——
2020-05-28$19.84$19.84122,300——
2020-05-27$20.15$20.15168,300——
2020-05-26$20.12$20.12205,700——
2020-05-22$20.12$20.12126,400——
2020-05-21$20.19$20.19166,500——
2020-05-20$19.96$19.96138,300——
2020-05-19$19.33$19.33176,400——
2020-05-18$19.80$19.80223,500——
2020-05-15$18.51$18.51142,700——
2020-05-14$18.30$18.30229,000——
2020-05-13$18.54$18.54252,600——
2020-05-12$19.14$19.14268,600——
2020-05-11$20.40$20.40194,500——
2020-05-08$19.53$19.53159,500——
2020-05-07$19.56$19.5696,000——
2020-05-06$19.54$19.54128,900——
2020-05-05$19.23$19.23146,500——
2020-05-04$19.02$19.02201,600——
2020-05-01$17.96$17.96204,400——
2020-04-30$18.84$18.84162,700——
2020-04-29$19.76$19.76142,200——
2020-04-28$19.92$19.92151,200——
2020-04-27$19.72$19.72168,300——
2020-04-24$19.56$19.56105,900——
2020-04-23$19.02$19.02165,500——
2020-04-22$18.57$18.57775,200——
2020-04-21$18.33$18.33158,000——
2020-04-20$18.54$18.54169,500——
2020-04-17$18.47$18.47191,400——
2020-04-16$17.50$17.50199,700——
2020-04-15$16.82$16.82230,000——
2020-04-14$16.89$16.89239,100——
2020-04-13$15.94$15.94237,900——
2020-04-09$16.84$16.84310,100——
2020-04-08$15.31$15.31312,400——
2020-04-07$15.72$15.72329,000——
2020-04-06$15.47$15.47293,800——
2020-04-03$14.41$14.41251,400——
2020-04-02$15.04$15.04235,400——
2020-04-01$14.87$14.87493,200——
2020-03-31$15.22$15.22403,600——
2020-03-30$14.50$14.50260,200——
2020-03-27$14.04$14.04280,500——
2020-03-26$14.55$14.55272,500——
2020-03-25$14.59$14.59274,800——
2020-03-24$14.37$14.37282,100——
2020-03-23$13.98$13.98228,100——
2020-03-20$14.13$14.13401,500——
2020-03-19$14.66$14.66335,100——
2020-03-18$14.37$14.37429,800——
2020-03-17$15.07$15.07445,700——
2020-03-16$13.16$13.16452,200——
2020-03-13$14.12$14.12389,200——
2020-03-12$14.51$14.51299,300——
2020-03-11$15.00$15.00244,300——
2020-03-10$16.34$16.34334,800——
2020-03-09$16.71$16.71292,300——
2020-03-06$18.05$18.05258,200——
2020-03-05$19.12$19.12212,800——
2020-03-04$19.69$19.69224,000——
2020-03-03$19.65$19.65252,100——
2020-03-02$20.42$20.42294,700——
2020-02-28$19.08$19.08273,300——
2020-02-27$18.16$18.16248,500——
2020-02-26$19.11$19.11246,900——
2020-02-25$18.91$18.91267,800——
2020-02-24$17.93$17.93294,900——
2020-02-21$18.28$18.28112,700——
2020-02-20$18.56$18.56101,800——
2020-02-19$18.34$18.3498,000——
2020-02-18$18.12$18.12168,900——
2020-02-14$17.87$17.87188,200——
2020-02-13$17.67$17.67177,600——
2020-02-12$17.77$17.7795,900——
2020-02-11$17.87$17.87122,200——
2020-02-10$17.83$17.83131,300——
2020-02-07$18.00$18.00169,100——
2020-02-06$18.10$18.10137,700——
2020-02-05$17.92$17.92147,000——
2020-02-04$17.55$17.55152,900——
2020-02-03$17.39$17.39251,400——
2020-01-31$17.54$17.54310,200——
2020-01-30$17.72$17.72123,800——
2020-01-29$17.83$17.83176,800——
2020-01-28$18.25$18.25450,500——
2020-01-27$17.55$17.55238,000——
2020-01-24$17.97$17.97243,100——
2020-01-23$18.38$18.38295,800——
2020-01-22$18.62$18.62210,800——
2020-01-21$19.26$19.26252,600——
2020-01-17$19.70$19.70355,900——
2020-01-16$20.55$20.55216,500——
2020-01-15$20.66$20.66547,600——
2020-01-14$21.27$21.27135,300——
2020-01-13$21.03$21.03296,300——
2020-01-10$20.77$20.77258,800——
2020-01-09$21.88$21.88316,100——
2020-01-08$21.50$21.50282,300——
2020-01-07$21.42$21.42271,600——
2020-01-06$22.34$22.34137,400——
2020-01-03$22.22$22.22122,400——
2020-01-02$22.90$22.90168,600——