RHYTHM Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1.380 | 1.380 | 1.250 | 1.300 | 1.300 | 427,140 |
| 2022-04-22 | 1.400 | 1.440 | 1.325 | 1.400 | 1.400 | 208,113 |
| 2022-04-21 | 1.420 | 1.460 | 1.400 | 1.420 | 1.420 | 138,520 |
| 2022-04-20 | 1.480 | 1.495 | 1.380 | 1.410 | 1.410 | 274,194 |
| 2022-04-19 | 1.460 | 1.478 | 1.410 | 1.460 | 1.460 | 289,431 |
| 2022-04-14 | 1.520 | 1.540 | 1.460 | 1.475 | 1.475 | 151,091 |
| 2022-04-13 | 1.420 | 1.555 | 1.420 | 1.500 | 1.500 | 197,425 |
| 2022-04-12 | 1.450 | 1.555 | 1.400 | 1.410 | 1.410 | 179,262 |
| 2022-04-11 | 1.650 | 1.650 | 1.440 | 1.445 | 1.445 | 719,755 |
| 2022-04-08 | 1.705 | 1.720 | 1.635 | 1.650 | 1.650 | 166,245 |
| 2022-04-07 | 1.620 | 1.705 | 1.600 | 1.665 | 1.665 | 210,477 |
| 2022-04-06 | 1.720 | 1.720 | 1.610 | 1.635 | 1.635 | 138,739 |
| 2022-04-05 | 1.760 | 1.790 | 1.630 | 1.700 | 1.700 | 471,456 |
| 2022-04-04 | 1.650 | 1.800 | 1.605 | 1.760 | 1.760 | 1,201,919 |
| 2022-04-01 | 1.465 | 1.470 | 1.405 | 1.470 | 1.470 | 195,733 |
| 2022-03-31 | 1.470 | 1.500 | 1.410 | 1.455 | 1.455 | 177,551 |
| 2022-03-30 | 1.400 | 1.450 | 1.350 | 1.425 | 1.425 | 259,428 |
| 2022-03-29 | 1.370 | 1.425 | 1.370 | 1.400 | 1.400 | 214,177 |
| 2022-03-28 | 1.310 | 1.355 | 1.300 | 1.350 | 1.350 | 133,280 |
| 2022-03-25 | 1.350 | 1.385 | 1.290 | 1.300 | 1.300 | 228,707 |
| 2022-03-24 | 1.400 | 1.405 | 1.305 | 1.340 | 1.340 | 287,335 |
| 2022-03-23 | 1.470 | 1.480 | 1.380 | 1.380 | 1.380 | 111,631 |
| 2022-03-22 | 1.410 | 1.475 | 1.380 | 1.470 | 1.470 | 166,754 |
| 2022-03-21 | 1.350 | 1.435 | 1.350 | 1.410 | 1.410 | 115,087 |
| 2022-03-18 | 1.290 | 1.385 | 1.290 | 1.380 | 1.380 | 123,048 |
| 2022-03-17 | 1.280 | 1.310 | 1.250 | 1.265 | 1.265 | 63,241 |
| 2022-03-16 | 1.260 | 1.320 | 1.255 | 1.260 | 1.260 | 77,652 |
| 2022-03-15 | 1.320 | 1.320 | 1.250 | 1.250 | 1.250 | 94,307 |
| 2022-03-14 | 1.315 | 1.335 | 1.290 | 1.325 | 1.325 | 38,058 |
| 2022-03-11 | 1.365 | 1.380 | 1.295 | 1.315 | 1.315 | 93,198 |
| 2022-03-10 | 1.230 | 1.390 | 1.228 | 1.385 | 1.385 | 129,826 |
| 2022-03-09 | 1.235 | 1.265 | 1.175 | 1.250 | 1.250 | 191,068 |
| 2022-03-08 | 1.260 | 1.260 | 1.200 | 1.210 | 1.210 | 62,010 |
| 2022-03-07 | 1.340 | 1.340 | 1.250 | 1.250 | 1.250 | 114,243 |
| 2022-03-04 | 1.370 | 1.375 | 1.300 | 1.330 | 1.330 | 129,783 |
| 2022-03-03 | 1.320 | 1.475 | 1.275 | 1.385 | 1.385 | 522,833 |
| 2022-03-02 | 1.175 | 1.295 | 1.175 | 1.270 | 1.270 | 191,046 |
| 2022-03-01 | 1.145 | 1.190 | 1.130 | 1.175 | 1.175 | 100,253 |
| 2022-02-28 | 1.125 | 1.140 | 1.100 | 1.130 | 1.130 | 152,093 |
| 2022-02-25 | 1.070 | 1.150 | 1.070 | 1.100 | 1.100 | 185,529 |
| 2022-02-24 | 1.185 | 1.185 | 1.070 | 1.080 | 1.080 | 188,690 |
| 2022-02-23 | 1.045 | 1.205 | 1.045 | 1.185 | 1.185 | 430,864 |
| 2022-02-22 | 1.160 | 1.170 | 1.030 | 1.050 | 1.050 | 396,263 |
| 2022-02-21 | 1.170 | 1.180 | 1.130 | 1.140 | 1.140 | 115,609 |
| 2022-02-18 | 1.225 | 1.225 | 1.165 | 1.185 | 1.185 | 292,639 |
| 2022-02-17 | 1.245 | 1.245 | 1.220 | 1.235 | 1.235 | 38,253 |
| 2022-02-16 | 1.200 | 1.260 | 1.185 | 1.250 | 1.250 | 202,090 |
| 2022-02-15 | 1.270 | 1.270 | 1.120 | 1.190 | 1.190 | 414,376 |
| 2022-02-14 | 1.330 | 1.330 | 1.260 | 1.260 | 1.260 | 189,387 |
| 2022-02-11 | 1.365 | 1.365 | 1.305 | 1.325 | 1.325 | 140,194 |
| 2022-02-10 | 1.405 | 1.405 | 1.365 | 1.370 | 1.370 | 96,809 |
| 2022-02-09 | 1.360 | 1.413 | 1.330 | 1.365 | 1.365 | 222,457 |
| 2022-02-08 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 63,115 |
| 2022-02-07 | 1.365 | 1.370 | 1.350 | 1.350 | 1.350 | 80,775 |
| 2022-02-04 | 1.390 | 1.415 | 1.350 | 1.365 | 1.365 | 107,532 |
| 2022-02-03 | 1.365 | 1.445 | 1.355 | 1.370 | 1.370 | 26,706 |
| 2022-02-02 | 1.425 | 1.425 | 1.365 | 1.365 | 1.365 | 37,128 |
| 2022-02-01 | 1.425 | 1.445 | 1.400 | 1.405 | 1.405 | 80,830 |
| 2022-01-31 | 1.365 | 1.460 | 1.340 | 1.460 | 1.460 | 97,770 |
| 2022-01-28 | 1.370 | 1.380 | 1.300 | 1.365 | 1.365 | 112,516 |
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.