Rhythm Pharmaceuticals, Inc. (RYTM) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +23.7%
- 3M
- +0.2%
- YTD
- +6.9%
- 1Y
- +14.0%
- 3Y
- +60.6%
- 5Y
- +53.0%
Loading 10-year price history...
RYTM Historical Performance
RYTM Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -3.1%
- 2018 annual price return
- -4.0%
- 2019 annual price return
- -15.7%
- 2020 annual price return
- +29.8%
- 2021 annual price return
- -67.1%
- 2022 annual price return
- +172.9%
- 2023 annual price return
- +60.5%
- 2024 annual price return
- +24.0%
- 2025 annual price return
- +78.2%
- 2026 annual price return
- -13.6%
RYTM Stock Price Trajectory (2017–2026)
As of November 8, 2026, Rhythm Pharmaceuticals, Inc. (RYTM) trades at $112.28, representing a +14.0% return over the past year. The stock has delivered a +739.2% total return over five years (+53.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $122.20 on December 11, 2025. From this peak, RYTM has corrected -8.1%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HALO (+51.5% 1Y), RARE (-50.1% 1Y), and ACMR (+44.3% 1Y), RYTM has underperformed the peer group average. Compare RYTM vs HALO →
RYTM Historical Price Data · from 2017
Rows 1–50 of 2,285| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 107.10 | 113.29 | 104.31 | 112.28 | 4.93M | +6.91% |
| 2026-11-05 | 108.76 | 110.66 | 103.06 | 105.02 | 6.40M | -5.11% |
| 2026-11-04 | 85.94 | 110.68 | 85.04 | 110.68 | 5.49M | +28.04% |
| 2026-11-03 | 84.83 | 89.28 | 81.58 | 86.44 | 7.11M | -7.49% |
| 2026-11-02 | 93.13 | 95.35 | 92.40 | 93.44 | 2.00M | +0.94% |
| 2026-10-30 | 93.48 | 95.60 | 91.42 | 92.57 | 432K | -0.54% |
| 2026-10-29 | 93.00 | 94.16 | 92.52 | 93.07 | 761K | +1.20% |
| 2026-10-28 | 91.37 | 92.70 | 91.05 | 91.97 | 534K | -0.23% |
| 2026-10-27 | 89.36 | 92.72 | 88.72 | 92.18 | 400K | +3.03% |
| 2026-10-26 | 90.07 | 90.81 | 89.00 | 89.47 | 289K | +0.22% |
| 2026-10-23 | 90.44 | 90.44 | 88.56 | 89.27 | 537K | -1.79% |
| 2026-10-22 | 88.85 | 90.95 | 87.59 | 90.90 | 516K | +2.57% |
| 2026-10-21 | 91.02 | 92.18 | 88.12 | 88.62 | 511K | -1.75% |
| 2026-10-20 | 88.56 | 91.88 | 88.56 | 90.20 | 877K | +2.23% |
| 2026-10-19 | 87.04 | 88.76 | 86.59 | 88.23 | 379K | +2.39% |
| 2026-10-16 | 88.20 | 88.62 | 85.91 | 86.17 | 367K | -2.05% |
| 2026-10-15 | 88.41 | 90.42 | 87.61 | 87.97 | 645K | +1.45% |
| 2026-10-14 | 86.41 | 88.14 | 85.38 | 86.71 | 586K | +0.12% |
| 2026-10-13 | 89.63 | 90.51 | 86.35 | 86.61 | 623K | -3.57% |
| 2026-10-12 | 91.05 | 91.42 | 89.49 | 89.82 | 544K | -1.06% |
| 2026-10-09 | 89.67 | 93.35 | 89.41 | 90.78 | 1.41M | +1.27% |
| 2026-10-08 | 89.05 | 90.94 | 87.01 | 89.64 | 1.01M | +1.35% |
| 2026-10-07 | 90.77 | 91.37 | 88.23 | 88.45 | 939K | -2.56% |
| 2026-10-06 | 92.55 | 94.47 | 90.07 | 90.77 | 993K | -1.82% |
| 2026-10-05 | 93.95 | 94.41 | 89.53 | 92.45 | 1.03M | -0.41% |
| 2026-10-02 | 94.97 | 95.32 | 92.66 | 92.83 | 504K | -0.62% |
| 2026-10-01 | 95.34 | 96.48 | 93.00 | 93.41 | 851K | -1.90% |
| 2026-09-30 | 96.67 | 97.37 | 95.10 | 95.22 | 737K | -0.51% |
| 2026-09-29 | 97.92 | 98.91 | 94.51 | 95.71 | 811K | -2.89% |
| 2026-09-28 | 98.01 | 99.15 | 95.27 | 98.56 | 897K | -0.10% |
| 2026-09-25 | 98.41 | 99.45 | 96.35 | 98.66 | 864K | +0.36% |
| 2026-09-24 | 97.73 | 99.28 | 95.38 | 98.31 | 731K | +0.07% |
| 2026-09-23 | 99.27 | 100.02 | 96.47 | 98.24 | 696K | -1.04% |
| 2026-09-22 | 100.44 | 101.85 | 98.69 | 99.27 | 500K | +0.45% |
| 2026-09-21 | 98.47 | 100.76 | 97.54 | 98.83 | 614K | +1.15% |
| 2026-09-18 | 99.36 | 99.36 | 96.88 | 97.71 | 1.12M | -1.32% |
| 2026-09-17 | 101.17 | 102.00 | 98.80 | 99.02 | 618K | +1.03% |
| 2026-09-16 | 97.69 | 100.85 | 97.06 | 98.01 | 921K | +1.28% |
| 2026-09-15 | 101.66 | 101.66 | 96.14 | 96.77 | 914K | -5.53% |
| 2026-09-14 | 105.27 | 105.93 | 101.09 | 102.44 | 790K | -2.17% |
| 2026-09-11 | 102.96 | 106.57 | 102.25 | 104.71 | 574K | +2.46% |
| 2026-09-10 | 99.88 | 102.89 | 99.88 | 102.20 | 423K | +1.13% |
| 2026-09-09 | 100.23 | 101.77 | 99.83 | 101.06 | 482K | -0.73% |
| 2026-09-08 | 100.58 | 103.31 | 99.41 | 101.80 | 513K | -0.91% |
| 2026-09-04 | 103.53 | 105.71 | 101.25 | 102.74 | 467K | -2.05% |
| 2026-09-03 | 106.08 | 106.08 | 103.90 | 104.89 | 270K | -0.50% |
| 2026-09-02 | 105.50 | 108.57 | 103.95 | 105.42 | 456K | +0.65% |
| 2026-09-01 | 105.79 | 108.43 | 104.09 | 104.74 | 332K | -1.31% |
| 2026-08-31 | 106.01 | 108.85 | 103.98 | 106.13 | 775K | -0.97% |
| 2026-08-28 | 110.21 | 114.75 | 107.09 | 107.17 | 441K | -4.76% |
RYTM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RYTM — Frequently Asked Questions
Quick answers to the most common questions about buying RYTM stock.
How has RYTM stock performed recently?
RYTM returned +14.0% over the past year, beating its 5-year annualized CAGR of +53.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RYTM's all-time high price?
Rhythm Pharmaceuticals, Inc. reached $122.20 on 2025-12-11. The 52-week high is $122.20. Current 1-year return of +14.0% places the stock closer to historical peaks.
Where can I download RYTM historical price data?
This page provides RYTM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.