RHYTHM Biosciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.460	1.470	1.420	1.455	1.455	97,180
2022-07-19	1.495	1.540	1.400	1.415	1.415	318,074
2022-07-18	1.365	1.480	1.340	1.480	1.480	291,698
2022-07-15	1.460	1.460	1.300	1.300	1.300	215,320
2022-07-14	1.330	1.450	1.330	1.450	1.450	449,757
2022-07-13	1.200	1.310	1.200	1.310	1.310	195,976
2022-07-12	1.170	1.200	1.170	1.185	1.185	125,096
2022-07-11	1.185	1.185	1.165	1.185	1.185	21,849
2022-07-08	1.180	1.190	1.178	1.185	1.185	40,546
2022-07-07	1.170	1.200	1.165	1.180	1.180	57,245
2022-07-06	1.205	1.210	1.160	1.160	1.160	135,129
2022-07-05	1.200	1.205	1.170	1.170	1.170	7,383
2022-07-04	1.210	1.210	1.175	1.190	1.190	62,384
2022-07-01	1.150	1.200	1.150	1.200	1.200	48,574
2022-06-30	1.155	1.160	1.130	1.150	1.150	65,036
2022-06-29	1.170	1.170	1.150	1.150	1.150	66,684
2022-06-28	1.145	1.170	1.140	1.170	1.170	42,648
2022-06-27	1.130	1.205	1.130	1.160	1.160	117,604
2022-06-24	1.055	1.110	1.040	1.110	1.110	272,925
2022-06-23	1.070	1.070	1.030	1.050	1.050	167,269
2022-06-22	1.115	1.115	1.060	1.060	1.060	85,755
2022-06-21	1.060	1.120	1.040	1.120	1.120	79,881
2022-06-20	1.060	1.080	1.040	1.060	1.060	97,756
2022-06-17	1.060	1.060	1.035	1.050	1.050	216,327
2022-06-16	1.110	1.110	1.070	1.070	1.070	107,722
2022-06-15	1.095	1.120	1.075	1.095	1.095	100,831
2022-06-14	1.155	1.155	1.080	1.095	1.095	305,732
2022-06-10	1.200	1.215	1.165	1.190	1.190	163,604
2022-06-09	1.200	1.200	1.160	1.200	1.200	328,006
2022-06-08	1.210	1.215	1.185	1.200	1.200	114,039
2022-06-07	1.190	1.190	1.165	1.170	1.170	54,931
2022-06-06	1.210	1.210	1.200	1.205	1.205	70,937
2022-06-03	1.180	1.230	1.180	1.205	1.205	110,866
2022-06-02	1.200	1.200	1.155	1.170	1.170	141,777
2022-06-01	1.245	1.250	1.180	1.180	1.180	479,978
2022-05-31	1.260	1.260	1.190	1.250	1.250	197,654
2022-05-30	1.235	1.280	1.235	1.265	1.265	168,800
2022-05-27	1.220	1.280	1.200	1.223	1.223	404,945
2022-05-26	1.200	1.230	1.195	1.230	1.230	147,521
2022-05-25	1.205	1.205	1.165	1.205	1.205	109,766
2022-05-24	1.140	1.220	1.140	1.200	1.200	266,857
2022-05-23	1.180	1.210	1.150	1.155	1.155	204,814
2022-05-20	1.160	1.175	1.130	1.165	1.165	126,870
2022-05-19	1.140	1.175	1.100	1.175	1.175	197,889
2022-05-18	1.160	1.225	1.160	1.165	1.165	124,065
2022-05-17	1.165	1.195	1.150	1.150	1.150	110,666
2022-05-16	1.210	1.230	1.148	1.160	1.160	285,794
2022-05-13	1.220	1.230	1.185	1.190	1.190	202,091
2022-05-12	1.290	1.350	1.180	1.200	1.200	753,017
2022-05-11	1.200	1.230	1.170	1.210	1.210	238,984
2022-05-10	1.180	1.250	1.120	1.190	1.190	585,309
2022-05-09	1.260	1.260	1.180	1.180	1.180	493,668
2022-05-06	1.220	1.295	1.195	1.280	1.280	312,393
2022-05-05	1.315	1.315	1.250	1.250	1.250	293,060
2022-05-04	1.315	1.385	1.280	1.290	1.290	426,677
2022-05-03	1.375	1.375	1.280	1.280	1.280	163,766
2022-05-02	1.370	1.370	1.305	1.360	1.360	86,268
2022-04-29	1.410	1.415	1.360	1.395	1.395	148,857
2022-04-28	1.425	1.458	1.370	1.380	1.380	129,746
2022-04-27	1.250	1.430	1.250	1.420	1.420	158,166

← NewerPage 19 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.