RHYTHM Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 1.145 | 1.160 | 1.145 | 1.160 | 1.160 | 14,872 |
| 2022-10-12 | 1.175 | 1.175 | 1.145 | 1.145 | 1.145 | 95,135 |
| 2022-10-11 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 49,771 |
| 2022-10-10 | 1.205 | 1.205 | 1.155 | 1.180 | 1.180 | 236,048 |
| 2022-10-07 | 1.240 | 1.250 | 1.210 | 1.210 | 1.210 | 322,705 |
| 2022-10-06 | 1.210 | 1.230 | 1.190 | 1.230 | 1.230 | 642,374 |
| 2022-10-05 | 1.225 | 1.250 | 1.150 | 1.200 | 1.200 | 162,612 |
| 2022-10-04 | 1.230 | 1.230 | 1.180 | 1.225 | 1.225 | 94,428 |
| 2022-10-03 | 1.230 | 1.240 | 1.195 | 1.230 | 1.230 | 46,301 |
| 2022-09-30 | 1.260 | 1.270 | 1.220 | 1.250 | 1.250 | 23,298 |
| 2022-09-29 | 1.225 | 1.260 | 1.225 | 1.260 | 1.260 | 106,308 |
| 2022-09-28 | 1.210 | 1.250 | 1.180 | 1.205 | 1.205 | 69,453 |
| 2022-09-27 | 1.140 | 1.230 | 1.135 | 1.195 | 1.195 | 98,210 |
| 2022-09-26 | 1.160 | 1.160 | 1.080 | 1.130 | 1.130 | 171,472 |
| 2022-09-23 | 1.185 | 1.185 | 1.160 | 1.175 | 1.175 | 109,028 |
| 2022-09-21 | 1.175 | 1.200 | 1.170 | 1.200 | 1.200 | 113,268 |
| 2022-09-20 | 1.230 | 1.230 | 1.160 | 1.200 | 1.200 | 170,786 |
| 2022-09-19 | 1.230 | 1.230 | 1.200 | 1.230 | 1.230 | 83,325 |
| 2022-09-16 | 1.295 | 1.300 | 1.250 | 1.250 | 1.250 | 102,777 |
| 2022-09-15 | 1.290 | 1.300 | 1.285 | 1.300 | 1.300 | 35,315 |
| 2022-09-14 | 1.310 | 1.320 | 1.290 | 1.290 | 1.290 | 143,718 |
| 2022-09-13 | 1.315 | 1.335 | 1.310 | 1.310 | 1.310 | 68,558 |
| 2022-09-12 | 1.335 | 1.335 | 1.300 | 1.315 | 1.315 | 122,294 |
| 2022-09-09 | 1.360 | 1.380 | 1.310 | 1.330 | 1.330 | 110,332 |
| 2022-09-08 | 1.380 | 1.380 | 1.320 | 1.350 | 1.350 | 119,342 |
| 2022-09-07 | 1.400 | 1.420 | 1.398 | 1.420 | 1.420 | 223,448 |
| 2022-09-06 | 1.370 | 1.410 | 1.345 | 1.400 | 1.400 | 149,428 |
| 2022-09-05 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 36,823 |
| 2022-09-02 | 1.360 | 1.380 | 1.330 | 1.360 | 1.360 | 195,596 |
| 2022-09-01 | 1.345 | 1.370 | 1.330 | 1.340 | 1.340 | 77,677 |
| 2022-08-31 | 1.345 | 1.380 | 1.315 | 1.340 | 1.340 | 64,813 |
| 2022-08-30 | 1.370 | 1.415 | 1.340 | 1.340 | 1.340 | 162,848 |
| 2022-08-29 | 1.350 | 1.365 | 1.320 | 1.360 | 1.360 | 175,622 |
| 2022-08-26 | 1.280 | 1.370 | 1.280 | 1.370 | 1.370 | 126,341 |
| 2022-08-25 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 79,737 |
| 2022-08-24 | 1.310 | 1.310 | 1.285 | 1.300 | 1.300 | 61,311 |
| 2022-08-23 | 1.348 | 1.350 | 1.310 | 1.310 | 1.310 | 103,426 |
| 2022-08-22 | 1.260 | 1.380 | 1.250 | 1.350 | 1.350 | 127,684 |
| 2022-08-19 | 1.345 | 1.345 | 1.280 | 1.280 | 1.280 | 102,068 |
| 2022-08-18 | 1.340 | 1.340 | 1.290 | 1.310 | 1.310 | 69,123 |
| 2022-08-17 | 1.335 | 1.390 | 1.330 | 1.360 | 1.360 | 83,715 |
| 2022-08-16 | 1.435 | 1.440 | 1.310 | 1.330 | 1.330 | 177,579 |
| 2022-08-15 | 1.460 | 1.460 | 1.435 | 1.450 | 1.450 | 16,797 |
| 2022-08-12 | 1.445 | 1.460 | 1.430 | 1.460 | 1.460 | 87,189 |
| 2022-08-11 | 1.410 | 1.445 | 1.410 | 1.430 | 1.430 | 165,659 |
| 2022-08-10 | 1.420 | 1.420 | 1.400 | 1.405 | 1.405 | 51,223 |
| 2022-08-09 | 1.430 | 1.440 | 1.420 | 1.425 | 1.425 | 44,992 |
| 2022-08-08 | 1.405 | 1.445 | 1.405 | 1.430 | 1.430 | 78,566 |
| 2022-08-05 | 1.445 | 1.445 | 1.420 | 1.440 | 1.440 | 88,448 |
| 2022-08-04 | 1.425 | 1.450 | 1.420 | 1.420 | 1.420 | 69,799 |
| 2022-08-03 | 1.480 | 1.480 | 1.400 | 1.448 | 1.448 | 92,305 |
| 2022-08-02 | 1.570 | 1.580 | 1.455 | 1.480 | 1.480 | 208,285 |
| 2022-08-01 | 1.590 | 1.620 | 1.560 | 1.570 | 1.570 | 220,101 |
| 2022-07-29 | 1.620 | 1.625 | 1.510 | 1.550 | 1.550 | 126,047 |
| 2022-07-28 | 1.540 | 1.615 | 1.520 | 1.615 | 1.615 | 197,525 |
| 2022-07-27 | 1.535 | 1.540 | 1.490 | 1.530 | 1.530 | 158,504 |
| 2022-07-26 | 1.455 | 1.535 | 1.450 | 1.535 | 1.535 | 111,576 |
| 2022-07-25 | 1.440 | 1.500 | 1.440 | 1.480 | 1.480 | 83,703 |
| 2022-07-22 | 1.480 | 1.480 | 1.400 | 1.405 | 1.405 | 119,932 |
| 2022-07-21 | 1.455 | 1.490 | 1.450 | 1.475 | 1.475 | 59,845 |
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.