Rhythm Pharmaceuticals, Inc.
RYTMNASDAQHealthcare● Active
$85.93
$-0.48(-0.55%)
Market Cap$5.9B
P/E Ratio—
52W High$122.2
52W Low$60.7
Rhythm Pharmaceuticals, Inc.（RYTM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rytm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$122.20
Dec 11, 2025
-29.7% from here
5-Year Low5Y
$3.04
May 20, 2022
+2.7K% from low
IPO Priceadj.
$24.57
Oct 9, 2017
+249.7% since IPO
1 Year Ago
$66.72
Jun 9, 2025
+28.8% in 1Y
5 Years Ago
$18.99
Jun 9, 2021
+352.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RYTM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $87.09 | $87.10 | $84.88 | $85.93 | $85.93 | 483K | -1.33% |
| Jun 5, 2026 | $87.74 | $89.33 | $85.44 | $86.40 | $86.40 | 446K | -1.53% |
| Jun 4, 2026 | $85.36 | $89.13 | $85.05 | $87.61 | $87.61 | 393K | +2.64% |
| Jun 3, 2026 | $84.29 | $85.94 | $83.88 | $84.71 | $84.71 | 416K | +0.50% |
| Jun 2, 2026 | $85.94 | $86.64 | $82.89 | $84.35 | $84.35 | 536K | -1.85% |
| Jun 1, 2026 | $87.92 | $89.05 | $86.00 | $87.87 | $87.87 | 468K | -0.06% |
| May 29, 2026 | $93.13 | $93.50 | $87.98 | $88.32 | $88.32 | 758K | -5.16% |
| May 28, 2026 | $91.50 | $93.31 | $90.44 | $92.98 | $92.98 | 549K | +1.62% |
| May 27, 2026 | $89.72 | $92.33 | $89.42 | $91.42 | $91.42 | 496K | +1.89% |
| May 26, 2026 | $88.79 | $90.78 | $87.84 | $89.82 | $89.82 | 323K | +1.16% |
| May 22, 2026 | $89.66 | $90.90 | $87.75 | $87.84 | $87.84 | 479K | -2.03% |
| May 21, 2026 | $89.53 | $92.13 | $88.92 | $90.19 | $90.19 | 540K | +0.74% |
| May 20, 2026 | $87.75 | $90.68 | $87.19 | $90.64 | $90.64 | 497K | +3.29% |
| May 19, 2026 | $86.38 | $88.50 | $84.90 | $87.21 | $87.21 | 528K | +0.96% |
| May 18, 2026 | $91.20 | $91.65 | $86.09 | $86.84 | $86.84 | 695K | -4.78% |
| May 15, 2026 | $92.21 | $92.65 | $89.74 | $90.52 | $90.52 | 577K | -1.83% |
| May 14, 2026 | $94.87 | $96.64 | $93.00 | $93.63 | $93.63 | 843K | -1.31% |
| May 13, 2026 | $90.81 | $97.42 | $90.81 | $93.72 | $93.72 | 1.2M | +3.20% |
| May 12, 2026 | $88.27 | $91.50 | $87.62 | $91.31 | $91.31 | 655K | +3.44% |
| May 11, 2026 | $93.62 | $96.00 | $86.76 | $87.39 | $87.39 | 1.2M | -6.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RYTM
Jan 1 → Dec 31 · 6 years2026-19.1%$106.18 → $85.93
-19.1%
2025+86.7%$57.34 → $107.04
+86.7%
2024+24.3%$45.04 → $55.98
+24.3%
2023+55.9%$29.48 → $45.97
+55.9%
2022+191.2%$10.00 → $29.12
+191.2%
2021-47.8%$19.12 → $9.98
-47.8%
Best Year2022 · +191.2%
Worst Year2021 · -47.8%
Positive Years4 / 6
Avg Annual Return+48.5%
6Y Total Return+349.4%
6Y CAGR~+28.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in RYTM?
If you invested $1,000 in RYTM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,497
Total Return+249.7%
CAGR~+14.9% / yr
Profit+$2,497
Based on Oct 9, 2017 · $24.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rhythm Pharmaceuticals, Inc.（RYTM）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $85.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RYTM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RYTM 历史股价FMP 日线复权 OHLCV