Skip to main content
Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
0.651
+0.000 (0.03%)
At close: Jun 26, 2026, 4:00 PM EDT
0.700
+0.049 (7.53%)
After-hours: Jun 26, 2026, 7:46 PM EDT

Rockwell Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.650.680.650.650.650.03%208,175
Jun 25, 20260.670.700.650.650.65-4.20%373,152
Jun 24, 20260.670.680.670.680.681.77%267,147
Jun 23, 20260.660.690.660.670.67-0.25%161,356
Jun 22, 20260.660.690.650.670.674.56%330,721
Jun 18, 20260.650.660.640.640.64-1.61%223,518
Jun 17, 20260.660.690.650.650.65-3.93%160,543
Jun 16, 20260.660.690.640.680.685.48%437,378
Jun 15, 20260.620.660.620.640.642.74%122,333
Jun 12, 20260.620.650.620.620.620.35%218,277
Jun 11, 20260.660.670.600.620.62-6.71%487,382
Jun 10, 20260.680.690.640.670.67-2.74%426,042
Jun 9, 20260.670.700.660.690.693.81%189,637
Jun 8, 20260.660.680.640.660.66-0.53%319,971
Jun 5, 20260.680.690.640.660.66-4.72%421,000
Jun 4, 20260.680.700.670.700.703.21%310,274
Jun 3, 20260.720.720.660.680.68-4.71%577,961
Jun 2, 20260.740.740.690.710.71-1.27%780,774
Jun 1, 20260.740.740.710.720.72-3.40%450,608
May 29, 20260.740.760.730.740.74-1.80%242,230
May 28, 20260.750.760.730.760.76-0.92%213,607
May 27, 20260.780.790.740.760.761.14%179,026
May 26, 20260.800.810.750.760.76-4.74%552,670
May 22, 20260.800.800.780.790.79-2.06%131,518
May 21, 20260.800.810.790.810.81-1.24%133,747
May 20, 20260.820.840.780.820.822.71%616,509
May 19, 20260.780.800.770.800.802.18%95,031
May 18, 20260.780.790.770.780.78-1.35%134,875
May 15, 20260.800.800.760.790.79-0.55%379,119
May 14, 20260.830.830.780.800.80-0.57%154,077
May 13, 20260.820.840.790.800.80-4.99%173,236
May 12, 20260.820.850.820.840.840.57%204,280
May 11, 20260.830.850.830.840.840.55%125,002
May 8, 20260.790.840.760.830.836.76%290,204
May 7, 20260.800.800.740.780.78-3.58%550,520
May 6, 20260.840.860.790.810.81-5.85%862,168
May 5, 20260.880.900.850.860.86-3.34%264,762
May 4, 20260.880.920.880.890.890.20%148,898
May 1, 20260.880.900.850.890.891.29%149,543
Apr 30, 20260.900.900.850.880.88-2.56%187,753
Apr 29, 20260.900.900.860.900.901.11%180,302
Apr 28, 20260.850.890.840.890.895.24%207,936
Apr 27, 20260.870.900.840.850.85-3.09%168,972
Apr 24, 20260.840.870.820.870.871.99%186,862
Apr 23, 20260.870.900.840.860.86-0.44%162,433
Apr 22, 20260.870.890.850.860.86-1.23%235,327
Apr 21, 20260.940.940.850.870.87-7.30%490,065
Apr 20, 20260.880.940.880.940.942.74%191,157
Apr 17, 20260.920.940.900.910.91-0.27%194,032
Apr 16, 20260.910.930.880.920.92-0.10%144,112
Apr 15, 20260.900.930.850.920.92-1.06%517,913
Apr 14, 20260.930.940.900.930.93-1.38%156,880
Apr 13, 20260.900.940.900.940.943.31%37,813
Apr 10, 20260.920.940.890.910.91-2.17%156,648
Apr 9, 20260.940.960.920.930.93-0.98%93,334
Apr 8, 20260.950.970.930.940.94-1.12%150,205
Apr 7, 20260.960.960.920.950.95-1.56%85,630
Apr 6, 20260.930.970.900.960.960.84%181,962
Apr 2, 20260.930.960.900.960.962.54%125,531
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%246,263
Mar 26, 20260.900.950.880.940.94-9.41%743,093
Mar 25, 20261.051.091.031.041.040.97%698,216
Mar 24, 20261.031.051.021.031.030.98%306,910
Mar 23, 20261.041.050.991.021.02-2.86%143,613
Mar 20, 20261.031.050.981.051.051.94%224,513
Mar 19, 20261.021.051.001.031.03-181,410
Mar 18, 20261.051.081.011.031.03-2.83%226,540
Mar 17, 20260.971.080.921.061.0610.96%516,346
Mar 16, 20260.890.970.890.960.966.61%440,826
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%388,648
Mar 9, 20260.860.930.850.900.904.20%310,941
Mar 6, 20260.880.900.860.870.87-2.69%274,867
Mar 5, 20260.870.900.870.890.89-0.20%220,096
Mar 4, 20260.890.910.870.890.89-0.83%267,839
Mar 3, 20260.900.920.870.900.90-0.12%260,080
Mar 2, 20260.890.930.890.900.90-0.01%219,455
Feb 27, 20260.920.940.890.900.90-3.29%265,424
Feb 26, 20260.910.960.910.930.930.12%149,923
Feb 25, 20260.940.940.890.930.93-1.00%298,404
Feb 24, 20260.910.950.890.940.942.02%170,106
Feb 23, 20260.950.990.920.920.92-3.32%232,492
Feb 20, 20261.011.030.950.950.95-5.69%393,497
Feb 19, 20261.051.050.981.011.01-3.81%280,233
Feb 18, 20261.041.071.011.051.051.94%367,117
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