Rockwell Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.66	0.69	0.65	0.65	0.65	-3.93%	160,443
Jun 16, 2026	0.66	0.69	0.64	0.68	0.68	5.48%	436,763
Jun 15, 2026	0.62	0.66	0.62	0.64	0.64	2.74%	122,231
Jun 12, 2026	0.62	0.65	0.62	0.62	0.62	0.35%	218,275
Jun 11, 2026	0.66	0.67	0.60	0.62	0.62	-6.71%	483,502
Jun 10, 2026	0.68	0.69	0.64	0.67	0.67	-2.74%	425,934
Jun 9, 2026	0.67	0.70	0.66	0.69	0.69	3.81%	189,519
Jun 8, 2026	0.66	0.68	0.64	0.66	0.66	-0.53%	319,180
Jun 5, 2026	0.68	0.69	0.64	0.66	0.66	-4.72%	421,000
Jun 4, 2026	0.68	0.70	0.67	0.70	0.70	3.21%	308,798
Jun 3, 2026	0.72	0.72	0.66	0.68	0.68	-4.71%	576,740
Jun 2, 2026	0.74	0.74	0.69	0.71	0.71	-1.27%	681,316
Jun 1, 2026	0.74	0.74	0.71	0.72	0.72	-3.40%	448,915
May 29, 2026	0.74	0.76	0.73	0.74	0.74	-1.80%	242,180
May 28, 2026	0.75	0.76	0.73	0.76	0.76	-0.92%	211,675
May 27, 2026	0.78	0.79	0.74	0.76	0.76	1.14%	177,026
May 26, 2026	0.80	0.81	0.75	0.76	0.76	-4.74%	549,831
May 22, 2026	0.80	0.80	0.78	0.79	0.79	-2.06%	129,666
May 21, 2026	0.80	0.81	0.79	0.81	0.81	-1.24%	132,746
May 20, 2026	0.82	0.84	0.78	0.82	0.82	2.71%	615,568
May 19, 2026	0.78	0.80	0.77	0.80	0.80	2.18%	94,981
May 18, 2026	0.78	0.79	0.77	0.78	0.78	-1.35%	134,819
May 15, 2026	0.80	0.80	0.76	0.79	0.79	-0.55%	379,119
May 14, 2026	0.83	0.83	0.78	0.80	0.80	-0.57%	154,077
May 13, 2026	0.82	0.84	0.79	0.80	0.80	-4.99%	173,236
May 12, 2026	0.82	0.85	0.82	0.84	0.84	0.57%	204,280
May 11, 2026	0.83	0.85	0.83	0.84	0.84	0.55%	125,002
May 8, 2026	0.79	0.84	0.76	0.83	0.83	6.76%	290,204
May 7, 2026	0.80	0.80	0.74	0.78	0.78	-3.58%	550,520
May 6, 2026	0.84	0.86	0.79	0.81	0.81	-5.85%	862,168
May 5, 2026	0.88	0.90	0.85	0.86	0.86	-3.34%	264,762
May 4, 2026	0.88	0.92	0.88	0.89	0.89	0.20%	148,898
May 1, 2026	0.88	0.90	0.85	0.89	0.89	1.29%	149,543
Apr 30, 2026	0.90	0.90	0.85	0.88	0.88	-2.56%	187,753
Apr 29, 2026	0.90	0.90	0.86	0.90	0.90	1.11%	180,302
Apr 28, 2026	0.85	0.89	0.84	0.89	0.89	5.24%	207,936
Apr 27, 2026	0.87	0.90	0.84	0.85	0.85	-3.09%	168,972
Apr 24, 2026	0.84	0.87	0.82	0.87	0.87	1.99%	186,862
Apr 23, 2026	0.87	0.90	0.84	0.86	0.86	-0.44%	162,433
Apr 22, 2026	0.87	0.89	0.85	0.86	0.86	-1.23%	235,327
Apr 21, 2026	0.94	0.94	0.85	0.87	0.87	-7.30%	490,065
Apr 20, 2026	0.88	0.94	0.88	0.94	0.94	2.74%	191,157
Apr 17, 2026	0.92	0.94	0.90	0.91	0.91	-0.27%	194,032
Apr 16, 2026	0.91	0.93	0.88	0.92	0.92	-0.10%	144,112
Apr 15, 2026	0.90	0.93	0.85	0.92	0.92	-1.06%	517,913
Apr 14, 2026	0.93	0.94	0.90	0.93	0.93	-1.38%	156,880
Apr 13, 2026	0.90	0.94	0.90	0.94	0.94	3.31%	37,813
Apr 10, 2026	0.92	0.94	0.89	0.91	0.91	-2.17%	156,648
Apr 9, 2026	0.94	0.96	0.92	0.93	0.93	-0.98%	93,334
Apr 8, 2026	0.95	0.97	0.93	0.94	0.94	-1.12%	150,205