Skip to main content
Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
0.890
+0.044 (5.24%)
At close: Apr 28, 2026, 4:00 PM EDT
0.888
-0.003 (-0.28%)
After-hours: Apr 28, 2026, 7:01 PM EDT

Rockwell Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.850.890.840.890.895.24%207,934
Apr 27, 20260.870.900.840.850.85-3.09%168,968
Apr 24, 20260.840.870.820.870.871.99%186,312
Apr 23, 20260.870.900.840.860.86-0.44%161,558
Apr 22, 20260.870.890.850.860.86-1.23%235,227
Apr 21, 20260.940.940.850.870.87-7.30%486,508
Apr 20, 20260.880.940.880.940.942.74%191,144
Apr 17, 20260.920.940.900.910.91-0.27%194,032
Apr 16, 20260.910.930.880.920.92-0.10%144,097
Apr 15, 20260.900.930.850.920.92-1.06%512,904
Apr 14, 20260.930.940.900.930.93-1.38%156,846
Apr 13, 20260.900.940.900.940.943.31%37,575
Apr 10, 20260.920.940.890.910.91-2.17%156,645
Apr 9, 20260.940.960.920.930.93-0.98%93,333
Apr 8, 20260.950.970.930.940.94-1.12%150,203
Apr 7, 20260.960.960.920.950.95-1.56%85,630
Apr 6, 20260.930.970.900.960.960.84%181,929
Apr 2, 20260.930.960.900.960.962.54%125,530
Apr 1, 20260.890.940.890.930.934.48%163,688
Mar 31, 20260.850.900.830.890.895.06%108,662
Mar 30, 20260.860.880.830.850.85-2.30%299,339
Mar 27, 20260.930.940.870.870.87-7.63%245,852
Mar 26, 20260.900.950.880.940.94-9.41%743,040
Mar 25, 20261.051.091.031.041.040.97%689,069
Mar 24, 20261.031.051.021.031.030.98%306,699
Mar 23, 20261.041.050.991.021.02-2.86%143,611
Mar 20, 20261.031.050.981.051.051.94%224,493
Mar 19, 20261.021.051.001.031.03-179,396
Mar 18, 20261.051.081.011.031.03-2.83%226,540
Mar 17, 20260.971.080.921.061.0610.96%511,105
Mar 16, 20260.890.970.890.960.966.61%440,454
Mar 13, 20260.930.930.880.900.90-0.09%321,814
Mar 12, 20260.900.910.870.900.90-0.77%127,341
Mar 11, 20260.880.930.870.900.902.17%280,472
Mar 10, 20260.920.920.870.880.88-1.98%388,644
Mar 9, 20260.860.930.850.900.904.20%310,741
Mar 6, 20260.880.900.860.870.87-2.69%269,665
Mar 5, 20260.870.900.870.890.89-0.20%220,072
Mar 4, 20260.890.910.870.890.89-0.83%266,048
Mar 3, 20260.900.920.870.900.90-0.12%260,060
Mar 2, 20260.890.930.890.900.90-0.01%217,471
Feb 27, 20260.920.940.890.900.90-3.29%265,419
Feb 26, 20260.910.960.910.930.930.12%149,923
Feb 25, 20260.940.940.890.930.93-1.00%297,524
Feb 24, 20260.910.950.890.940.942.02%169,306
Feb 23, 20260.950.990.920.920.92-3.32%232,491
Feb 20, 20261.011.030.950.950.95-5.69%393,497
Feb 19, 20261.051.050.981.011.01-3.81%280,231
Feb 18, 20261.041.071.011.051.051.94%365,599
Feb 17, 20261.011.030.981.031.031.98%261,432
Feb 13, 20261.021.061.001.011.01-0.98%140,192
Feb 12, 20261.071.091.001.021.02-6.42%196,755
Feb 11, 20261.101.101.041.091.09-256,602
Feb 10, 20261.091.121.081.091.090.93%181,086
Feb 9, 20261.061.101.041.081.081.89%173,282
Feb 6, 20261.001.091.001.061.066.00%286,922
Feb 5, 20261.031.051.001.001.00-2.91%325,891
Feb 4, 20261.121.141.021.031.03-8.04%406,958
Feb 3, 20261.131.181.091.121.12-1.75%353,710
Feb 2, 20261.061.181.061.141.146.54%482,692
Jan 30, 20261.081.111.051.071.07-1.83%219,850
Jan 29, 20261.131.131.071.091.09-3.54%260,349
Jan 28, 20261.141.181.121.131.13-1.74%342,606
Jan 27, 20261.101.171.071.151.155.50%328,197
Jan 26, 20261.151.151.071.091.09-5.22%542,015
Jan 23, 20261.101.201.101.151.152.68%563,794
Jan 22, 20261.231.231.111.121.12-8.94%1,157,615
Jan 21, 20261.271.291.161.231.23-2.38%1,907,229
Jan 20, 20261.111.291.081.261.2631.62%24,185,367
Jan 16, 20260.960.990.950.960.960.75%64,844
Jan 15, 20260.960.990.950.950.95-0.76%153,823
Jan 14, 20260.950.980.920.960.960.75%137,508
Jan 13, 20260.971.000.950.950.95-4.56%145,005
Jan 12, 20260.971.000.951.001.006.22%221,303
Jan 9, 20260.980.990.930.940.94-4.11%159,112
Jan 8, 20260.961.010.930.980.982.76%277,788
Jan 7, 20260.950.960.930.950.952.78%101,205
Jan 6, 20260.990.990.920.930.93-6.30%122,444
Jan 5, 20260.991.000.910.990.9914.43%591,004
Jan 2, 20260.840.880.840.860.863.58%162,547
Dec 31, 20250.810.840.800.830.832.18%296,715
Dec 30, 20250.810.830.800.820.820.84%286,431
Dec 29, 20250.840.890.800.810.81-6.44%259,902
Dec 26, 20250.800.870.790.860.866.83%240,993
Dec 24, 20250.800.810.780.810.81-0.81%246,865
Dec 23, 20250.830.870.810.820.82-3.25%133,370
Dec 22, 20250.830.870.820.840.84-0.69%117,617
Dec 19, 20250.850.860.810.850.85-0.09%427,679
Dec 18, 20250.820.880.820.850.852.88%217,105
Dec 17, 20250.840.870.820.830.83-0.46%308,293
Dec 16, 20250.860.890.820.830.83-3.79%361,955
Dec 15, 20250.930.940.860.860.86-6.71%375,330
Dec 12, 20250.940.970.920.920.92-2.50%146,066
Dec 11, 20250.960.960.920.950.95-1.23%70,212
Dec 10, 20250.930.970.930.960.961.73%153,970
Dec 9, 20250.910.950.910.940.943.78%98,526
Dec 8, 20250.990.990.870.910.91-7.83%736,952
Dec 5, 20251.001.010.990.990.99-3.25%108,548
Dec 4, 20250.991.020.971.021.022.11%165,301
Dec 3, 20250.931.000.911.001.005.28%121,457