Rockwell Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	1.23	1.23	1.11	1.12	1.12	-8.94%	1,152,436
Jan 21, 2026	1.27	1.29	1.16	1.23	1.23	-2.38%	1,892,524
Jan 20, 2026	1.11	1.29	1.08	1.26	1.26	31.62%	23,996,641
Jan 16, 2026	0.96	0.99	0.95	0.96	0.96	0.75%	64,844
Jan 15, 2026	0.96	0.99	0.95	0.95	0.95	-0.76%	153,823
Jan 14, 2026	0.95	0.98	0.92	0.96	0.96	0.75%	133,133
Jan 13, 2026	0.97	1.00	0.95	0.95	0.95	-4.56%	145,005
Jan 12, 2026	0.97	1.00	0.95	1.00	1.00	6.22%	218,656
Jan 9, 2026	0.98	0.99	0.93	0.94	0.94	-4.11%	158,112
Jan 8, 2026	0.96	1.01	0.93	0.98	0.98	2.76%	277,292
Jan 7, 2026	0.95	0.96	0.93	0.95	0.95	2.78%	101,205
Jan 6, 2026	0.99	0.99	0.92	0.93	0.93	-6.30%	118,419
Jan 5, 2026	0.99	1.00	0.91	0.99	0.99	14.43%	589,638
Jan 2, 2026	0.84	0.88	0.84	0.86	0.86	3.58%	162,440
Dec 31, 2025	0.81	0.84	0.80	0.83	0.83	2.18%	296,228
Dec 30, 2025	0.81	0.83	0.80	0.82	0.82	0.84%	286,094
Dec 29, 2025	0.84	0.89	0.80	0.81	0.81	-6.44%	259,602
Dec 26, 2025	0.80	0.87	0.79	0.86	0.86	6.83%	239,983
Dec 24, 2025	0.80	0.81	0.78	0.81	0.81	-0.81%	243,865
Dec 23, 2025	0.83	0.87	0.81	0.82	0.82	-3.25%	133,330
Dec 22, 2025	0.83	0.87	0.82	0.84	0.84	-0.69%	117,516
Dec 19, 2025	0.85	0.86	0.81	0.85	0.85	-0.09%	427,438
Dec 18, 2025	0.82	0.88	0.82	0.85	0.85	2.88%	217,090
Dec 17, 2025	0.84	0.87	0.82	0.83	0.83	-0.46%	302,193
Dec 16, 2025	0.86	0.89	0.82	0.83	0.83	-3.79%	361,955
Dec 15, 2025	0.93	0.94	0.86	0.86	0.86	-6.71%	375,330
Dec 12, 2025	0.94	0.97	0.92	0.92	0.92	-2.50%	146,066
Dec 11, 2025	0.96	0.96	0.92	0.95	0.95	-1.23%	70,212
Dec 10, 2025	0.93	0.97	0.93	0.96	0.96	1.73%	153,970
Dec 9, 2025	0.91	0.95	0.91	0.94	0.94	3.78%	98,526
Dec 8, 2025	0.99	0.99	0.87	0.91	0.91	-7.83%	736,952
Dec 5, 2025	1.00	1.01	0.99	0.99	0.99	-3.25%	108,548
Dec 4, 2025	0.99	1.02	0.97	1.02	1.02	2.11%	165,301
Dec 3, 2025	0.93	1.00	0.91	1.00	1.00	5.28%	121,457
Dec 2, 2025	0.93	0.97	0.93	0.95	0.95	1.08%	145,770
Dec 1, 2025	1.03	1.03	0.94	0.94	0.94	-5.69%	161,231
Nov 28, 2025	0.96	1.02	0.95	1.00	1.00	3.80%	179,320
Nov 26, 2025	0.90	0.96	0.89	0.96	0.96	4.81%	298,818
Nov 25, 2025	0.91	0.92	0.89	0.91	0.91	0.48%	134,189
Nov 24, 2025	0.88	0.92	0.87	0.91	0.91	2.15%	114,671
Nov 21, 2025	0.88	0.90	0.84	0.89	0.89	4.08%	296,726
Nov 20, 2025	0.86	0.92	0.85	0.86	0.86	-0.40%	240,060
Nov 19, 2025	0.87	0.90	0.84	0.86	0.86	-1.76%	364,623
Nov 18, 2025	0.87	0.90	0.86	0.88	0.88	1.11%	252,431
Nov 17, 2025	0.94	0.94	0.86	0.87	0.87	-5.82%	395,828
Nov 14, 2025	0.90	0.94	0.89	0.92	0.92	0.72%	361,231
Nov 13, 2025	0.98	0.98	0.91	0.91	0.91	-4.46%	384,181
Nov 12, 2025	0.95	1.07	0.94	0.96	0.96	-9.04%	922,146
Nov 11, 2025	1.05	1.06	1.02	1.05	1.05	-1.87%	414,021
Nov 10, 2025	1.02	1.07	1.00	1.07	1.07	8.57%	289,154