RHYTHM Biosciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.440	0.460	0.435	0.460	0.460	56,394
2023-04-04	0.455	0.460	0.435	0.440	0.440	124,488
2023-04-03	0.470	0.470	0.450	0.460	0.460	31,420
2023-03-31	0.475	0.475	0.445	0.455	0.455	676,076
2023-03-30	0.485	0.485	0.460	0.470	0.470	155,022
2023-03-29	0.460	0.460	0.460	0.460	0.460	0
2023-03-28	0.500	0.500	0.455	0.460	0.460	149,239
2023-03-27	0.460	0.495	0.450	0.495	0.495	445,820
2023-03-24	0.490	0.490	0.460	0.475	0.475	106,478
2023-03-23	0.450	0.485	0.435	0.470	0.470	347,026
2023-03-22	0.430	0.465	0.430	0.450	0.450	152,375
2023-03-21	0.460	0.470	0.435	0.450	0.450	389,159
2023-03-20	0.490	0.490	0.450	0.460	0.460	227,503
2023-03-17	0.475	0.490	0.460	0.490	0.490	419,099
2023-03-16	0.510	0.510	0.460	0.470	0.470	999,464
2023-03-15	0.570	0.570	0.515	0.540	0.540	452,612
2023-03-14	0.585	0.585	0.550	0.580	0.580	1,408,002
2023-03-13	0.600	0.600	0.575	0.585	0.585	196,304
2023-03-10	0.610	0.630	0.585	0.600	0.600	336,961
2023-03-09	0.560	0.615	0.560	0.610	0.610	814,459
2023-03-08	0.530	0.570	0.525	0.565	0.565	1,068,555
2023-03-07	0.600	0.600	0.525	0.540	0.540	1,161,791
2023-03-06	0.600	0.660	0.460	0.595	0.595	4,352,876
2023-03-03	0.960	0.960	0.960	0.960	0.960	0
2023-03-02	0.960	0.960	0.960	0.960	0.960	0
2023-03-01	0.960	0.960	0.960	0.960	0.960	0
2023-02-28	0.960	0.960	0.940	0.960	0.960	60,095
2023-02-27	0.960	0.960	0.915	0.940	0.940	93,247
2023-02-24	0.980	0.995	0.950	0.975	0.975	48,129
2023-02-23	0.915	0.940	0.910	0.940	0.940	39,580
2023-02-22	0.920	0.920	0.900	0.900	0.900	56,877
2023-02-21	0.915	0.918	0.910	0.910	0.910	43,106
2023-02-20	0.930	0.930	0.905	0.920	0.920	79,322
2023-02-17	0.940	0.940	0.905	0.925	0.925	112,438
2023-02-16	0.955	0.955	0.935	0.935	0.935	107,037
2023-02-15	0.960	0.970	0.945	0.950	0.950	268,878
2023-02-14	0.965	0.980	0.930	0.950	0.950	271,998
2023-02-13	0.990	0.990	0.965	0.965	0.965	196,066
2023-02-10	0.970	0.990	0.970	0.990	0.990	72,110
2023-02-09	0.980	0.995	0.970	0.970	0.970	56,946
2023-02-08	0.985	0.990	0.973	0.980	0.980	143,850
2023-02-07	0.990	1.000	0.975	0.980	0.980	162,132
2023-02-06	1.000	1.020	0.980	0.980	0.980	172,658
2023-02-03	0.995	1.010	0.985	1.010	1.010	167,496
2023-02-02	1.015	1.015	0.985	0.995	0.995	154,317
2023-02-01	1.015	1.050	1.010	1.030	1.030	52,127
2023-01-31	0.990	1.050	0.990	1.005	1.005	382,813
2023-01-30	1.070	1.070	0.980	1.000	1.000	145,329
2023-01-27	0.990	1.070	0.985	1.070	1.070	118,045
2023-01-25	0.970	1.010	0.960	1.010	1.010	170,525
2023-01-24	0.960	0.960	0.925	0.925	0.925	59,971
2023-01-23	0.950	0.975	0.945	0.950	0.950	142,110
2023-01-20	0.950	0.960	0.890	0.960	0.960	328,022
2023-01-19	0.980	0.985	0.940	0.940	0.940	139,759
2023-01-18	0.990	0.995	0.975	0.975	0.975	94,952
2023-01-17	0.985	1.000	0.965	0.980	0.980	149,575
2023-01-16	1.045	1.045	0.985	0.985	0.985	341,992
2023-01-13	1.050	1.050	1.035	1.035	1.035	42,374
2023-01-12	1.035	1.060	1.030	1.040	1.040	153,597
2023-01-11	1.035	1.040	1.025	1.035	1.035	103,864

← NewerPage 16 of 22 · 1,272 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.