RHYTHM Biosciences Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.500	0.500	0.475	0.500	0.500	90,015
2023-07-03	0.410	0.495	0.410	0.490	0.490	369,570
2023-06-30	0.415	0.420	0.410	0.410	0.410	126,180
2023-06-29	0.410	0.425	0.400	0.420	0.420	169,271
2023-06-28	0.425	0.425	0.410	0.410	0.410	141,441
2023-06-27	0.445	0.450	0.420	0.425	0.425	134,977
2023-06-26	0.435	0.485	0.430	0.445	0.445	457,989
2023-06-23	0.420	0.425	0.415	0.425	0.425	94,584
2023-06-22	0.430	0.430	0.415	0.420	0.420	57,313
2023-06-21	0.425	0.440	0.405	0.415	0.415	398,332
2023-06-20	0.470	0.470	0.425	0.425	0.425	319,432
2023-06-19	0.485	0.490	0.460	0.460	0.460	207,357
2023-06-16	0.490	0.500	0.485	0.485	0.485	204,816
2023-06-15	0.500	0.500	0.490	0.490	0.490	86,011
2023-06-14	0.520	0.520	0.490	0.490	0.490	173,047
2023-06-13	0.555	0.555	0.495	0.520	0.520	267,035
2023-06-09	0.500	0.530	0.490	0.530	0.530	285,766
2023-06-08	0.505	0.510	0.490	0.500	0.500	335,727
2023-06-07	0.520	0.520	0.495	0.505	0.505	127,724
2023-06-06	0.510	0.515	0.460	0.515	0.515	546,994
2023-06-05	0.455	0.530	0.455	0.490	0.490	323,366
2023-06-02	0.440	0.465	0.430	0.440	0.440	415,372
2023-06-01	0.430	0.440	0.410	0.440	0.440	145,963
2023-05-31	0.430	0.430	0.400	0.430	0.430	370,409
2023-05-30	0.410	0.430	0.400	0.430	0.430	193,703
2023-05-29	0.390	0.425	0.390	0.410	0.410	797,327
2023-05-26	0.400	0.405	0.360	0.370	0.370	1,060,764
2023-05-25	0.420	0.440	0.390	0.390	0.390	1,302,279
2023-05-24	0.495	0.510	0.415	0.425	0.425	2,728,472
2023-05-23	0.455	0.470	0.435	0.450	0.450	1,471,478
2023-05-22	0.530	0.530	0.445	0.455	0.455	1,391,240
2023-05-19	0.560	0.585	0.520	0.520	0.520	974,360
2023-05-18	0.730	0.755	0.570	0.590	0.590	2,408,197
2023-05-17	0.450	0.830	0.450	0.685	0.685	6,115,394
2023-05-16	0.350	0.390	0.343	0.350	0.350	545,843
2023-05-15	0.350	0.355	0.340	0.340	0.340	333,936
2023-05-12	0.360	0.370	0.350	0.360	0.360	497,317
2023-05-11	0.365	0.375	0.360	0.370	0.370	687,761
2023-05-10	0.355	0.370	0.355	0.360	0.360	65,944
2023-05-09	0.370	0.390	0.340	0.340	0.340	652,743
2023-05-08	0.410	0.410	0.380	0.390	0.390	442,045
2023-05-05	0.435	0.435	0.410	0.410	0.410	292,955
2023-05-04	0.450	0.450	0.430	0.440	0.440	116,326
2023-05-03	0.465	0.465	0.435	0.440	0.440	23,169
2023-05-02	0.460	0.465	0.435	0.465	0.465	190,415
2023-05-01	0.470	0.470	0.440	0.440	0.440	120,822
2023-04-28	0.450	0.505	0.445	0.490	0.490	95,621
2023-04-27	0.475	0.475	0.440	0.445	0.445	394,155
2023-04-26	0.485	0.500	0.460	0.480	0.480	101,845
2023-04-24	0.510	0.510	0.470	0.485	0.485	215,707
2023-04-21	0.490	0.510	0.480	0.510	0.510	47,748
2023-04-20	0.500	0.510	0.480	0.480	0.480	133,786
2023-04-19	0.560	0.565	0.475	0.480	0.480	299,111
2023-04-18	0.535	0.560	0.500	0.560	0.560	187,920
2023-04-17	0.480	0.530	0.480	0.513	0.513	205,126
2023-04-14	0.460	0.500	0.460	0.480	0.480	326,744
2023-04-13	0.480	0.480	0.460	0.460	0.460	29,306
2023-04-12	0.495	0.500	0.470	0.475	0.475	499,743
2023-04-11	0.505	0.515	0.485	0.515	0.515	214,603
2023-04-06	0.460	0.545	0.455	0.485	0.485	527,870

← NewerPage 15 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.