Skip to main content
Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
0.987
-0.033 (-3.25%)
At close: Dec 5, 2025, 4:00 PM EST
0.995
+0.008 (0.80%)
After-hours: Dec 5, 2025, 5:18 PM EST

Rockwell Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.001.010.990.990.99-3.25%108,548
Dec 4, 20250.991.020.971.021.022.11%164,996
Dec 3, 20250.931.000.911.001.005.28%121,457
Dec 2, 20250.930.970.930.950.951.08%144,206
Dec 1, 20251.031.030.940.940.94-5.69%160,877
Nov 28, 20250.961.020.951.001.003.80%179,320
Nov 26, 20250.900.960.890.960.964.81%298,818
Nov 25, 20250.910.920.890.910.910.48%133,873
Nov 24, 20250.880.920.870.910.912.15%113,871
Nov 21, 20250.880.900.840.890.894.08%294,999
Nov 20, 20250.860.920.850.860.86-0.40%240,035
Nov 19, 20250.870.900.840.860.86-1.76%364,623
Nov 18, 20250.870.900.860.880.881.11%252,431
Nov 17, 20250.940.940.860.870.87-5.82%395,828
Nov 14, 20250.900.940.890.920.920.72%361,231
Nov 13, 20250.980.980.910.910.91-4.46%384,181
Nov 12, 20250.951.070.940.960.96-9.04%922,146
Nov 11, 20251.051.061.021.051.05-1.87%414,021
Nov 10, 20251.021.071.001.071.078.57%289,154
Nov 7, 20251.001.020.960.990.99-2.43%717,397
Nov 6, 20251.041.071.001.011.01-2.88%442,904
Nov 5, 20251.031.091.011.041.04-425,572
Nov 4, 20251.051.071.011.041.04-3.70%380,272
Nov 3, 20251.101.101.061.081.08-2.70%374,501
Oct 31, 20251.081.171.071.111.112.78%431,994
Oct 30, 20251.081.121.071.081.08-0.92%303,424
Oct 29, 20251.111.131.081.091.09-2.68%416,705
Oct 28, 20251.141.151.101.121.12-1.75%438,035
Oct 27, 20251.181.181.141.141.14-1.72%288,310
Oct 24, 20251.141.191.131.161.160.87%349,411
Oct 23, 20251.131.171.131.151.150.88%319,622
Oct 22, 20251.181.191.121.141.14-3.39%396,513
Oct 21, 20251.191.191.151.181.18-0.84%293,230
Oct 20, 20251.201.211.161.191.191.71%370,564
Oct 17, 20251.191.201.151.171.17-1.68%347,250
Oct 16, 20251.191.271.181.191.19-0.83%765,315
Oct 15, 20251.201.231.191.201.20-519,687
Oct 14, 20251.141.221.111.201.205.26%713,875
Oct 13, 20251.081.151.081.141.143.64%502,915
Oct 10, 20251.201.211.101.101.10-9.09%926,307
Oct 9, 20251.191.231.181.211.21-501,277
Oct 8, 20251.181.221.161.211.211.68%558,351
Oct 7, 20251.191.221.171.191.19-1.65%857,944
Oct 6, 20251.171.211.171.211.21-0.82%711,737
Oct 3, 20251.201.241.191.221.220.83%694,453
Oct 2, 20251.221.261.181.211.211.68%844,541
Oct 1, 20251.191.211.171.191.19-0.83%575,342
Sep 30, 20251.221.261.171.201.20-5.51%912,413
Sep 29, 20251.271.291.221.271.27-857,766
Sep 26, 20251.221.291.211.271.274.10%697,244
Sep 25, 20251.261.281.191.221.22-3.17%542,954
Sep 24, 20251.201.291.191.261.26-1,121,759
Sep 23, 20251.271.331.241.261.26-3.82%1,068,082
Sep 22, 20251.331.331.271.311.31-1.50%1,632,064
Sep 19, 20251.371.411.331.331.33-1,599,735
Sep 18, 20251.571.581.241.331.33-17.39%4,714,697
Sep 17, 20251.681.721.571.611.61-4.17%1,805,002
Sep 16, 20251.641.681.621.681.681.20%1,072,822
Sep 15, 20251.661.711.591.661.662.47%1,873,946
Sep 12, 20251.711.721.601.621.62-4.14%1,423,233
Sep 11, 20251.651.721.631.691.692.42%1,579,539
Sep 10, 20251.791.841.621.651.65-8.33%2,263,253
Sep 9, 20251.611.851.601.801.8013.21%3,986,725
Sep 8, 20251.661.671.521.591.59-1.85%2,752,553
Sep 5, 20251.691.741.611.621.62-3.57%1,905,610
Sep 4, 20251.761.761.661.681.68-2.89%2,145,479
Sep 3, 20251.851.881.661.731.73-5.46%4,045,902
Sep 2, 20251.911.911.751.831.837.02%7,485,214
Aug 29, 20252.012.101.391.711.71-5.00%7,699,584
Aug 28, 20251.591.831.501.801.8022.45%6,070,151
Aug 27, 20251.451.521.331.471.4718.55%4,943,790
Aug 26, 20251.411.471.191.241.24-4.62%4,747,380
Aug 25, 20251.141.631.121.301.3014.04%8,173,300
Aug 22, 20251.161.201.131.141.14-1.30%319,591
Aug 21, 20251.051.161.041.161.1610.00%423,004
Aug 20, 20251.051.061.021.051.05-108,428
Aug 19, 20251.051.081.011.051.05-184,195
Aug 18, 20251.021.060.991.051.052.94%165,138
Aug 15, 20251.061.101.001.021.02-2.86%123,672
Aug 14, 20250.961.160.961.051.050.48%622,481
Aug 13, 20251.001.071.001.051.057.58%335,042
Aug 12, 20250.951.010.950.970.972.89%184,792
Aug 11, 20250.980.980.940.940.94-1.99%131,326
Aug 8, 20251.061.070.960.960.96-1.70%126,380
Aug 7, 20251.001.030.960.980.981.45%129,095
Aug 6, 20250.981.020.950.970.97-3.39%137,770
Aug 5, 20250.991.000.941.001.000.80%90,738
Aug 4, 20250.961.000.950.990.993.78%104,564
Aug 1, 20250.930.970.920.960.962.81%111,960
Jul 31, 20250.981.030.910.930.93-5.12%216,724
Jul 30, 20251.011.050.950.980.98-3.92%208,373
Jul 29, 20251.041.061.001.021.02-0.97%167,482
Jul 28, 20251.091.111.011.031.03-3.74%222,209
Jul 25, 20251.131.151.051.071.07-4.46%135,793
Jul 24, 20251.121.151.091.121.12-195,832
Jul 23, 20251.121.161.101.121.12-0.88%277,772
Jul 22, 20251.121.161.081.131.130.89%214,651
Jul 21, 20251.111.181.101.121.121.82%349,949
Jul 18, 20251.111.141.081.101.100.92%248,129
Jul 17, 20251.091.131.071.091.091.87%268,881