Rockwell Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.88	0.90	0.87	0.90	-	0.98%	68,436
May 4, 2026	0.88	0.92	0.88	0.89	0.89	0.20%	148,893
May 1, 2026	0.88	0.90	0.85	0.89	0.89	1.29%	149,293
Apr 30, 2026	0.90	0.90	0.85	0.88	0.88	-2.56%	170,066
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%	207,934
Apr 27, 2026	0.87	0.90	0.84	0.85	0.85	-3.09%	168,968
Apr 24, 2026	0.84	0.87	0.82	0.87	0.87	1.99%	186,312
Apr 23, 2026	0.87	0.90	0.84	0.86	0.86	-0.44%	161,558
Apr 22, 2026	0.87	0.89	0.85	0.86	0.86	-1.23%	235,227
Apr 21, 2026	0.94	0.94	0.85	0.87	0.87	-7.30%	486,508
Apr 20, 2026	0.88	0.94	0.88	0.94	0.94	2.74%	191,144
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%	144,097
Apr 15, 2026	0.90	0.93	0.85	0.92	0.92	-1.06%	512,904
Apr 14, 2026	0.93	0.94	0.90	0.93	0.93	-1.38%	156,846
Apr 13, 2026	0.90	0.94	0.90	0.94	0.94	3.31%	37,575
Apr 10, 2026	0.92	0.94	0.89	0.91	0.91	-2.17%	156,645
Apr 9, 2026	0.94	0.96	0.92	0.93	0.93	-0.98%	93,333
Apr 8, 2026	0.95	0.97	0.93	0.94	0.94	-1.12%	150,203
Apr 7, 2026	0.96	0.96	0.92	0.95	0.95	-1.56%	85,630
Apr 6, 2026	0.93	0.97	0.90	0.96	0.96	0.84%	181,929
Apr 2, 2026	0.93	0.96	0.90	0.96	0.96	2.54%	125,530
Apr 1, 2026	0.89	0.94	0.89	0.93	0.93	4.48%	163,688
Mar 31, 2026	0.85	0.90	0.83	0.89	0.89	5.06%	108,662
Mar 30, 2026	0.86	0.88	0.83	0.85	0.85	-2.30%	299,339
Mar 27, 2026	0.93	0.94	0.87	0.87	0.87	-7.63%	245,852
Mar 26, 2026	0.90	0.95	0.88	0.94	0.94	-9.41%	743,040
Mar 25, 2026	1.05	1.09	1.03	1.04	1.04	0.97%	689,069
Mar 24, 2026	1.03	1.05	1.02	1.03	1.03	0.98%	306,699
Mar 23, 2026	1.04	1.05	0.99	1.02	1.02	-2.86%	143,611
Mar 20, 2026	1.03	1.05	0.98	1.05	1.05	1.94%	224,493
Mar 19, 2026	1.02	1.05	1.00	1.03	1.03	-	179,396
Mar 18, 2026	1.05	1.08	1.01	1.03	1.03	-2.83%	226,540
Mar 17, 2026	0.97	1.08	0.92	1.06	1.06	10.96%	511,105
Mar 16, 2026	0.89	0.97	0.89	0.96	0.96	6.61%	440,454
Mar 13, 2026	0.93	0.93	0.88	0.90	0.90	-0.09%	321,814
Mar 12, 2026	0.90	0.91	0.87	0.90	0.90	-0.77%	127,341
Mar 11, 2026	0.88	0.93	0.87	0.90	0.90	2.17%	280,472
Mar 10, 2026	0.92	0.92	0.87	0.88	0.88	-1.98%	388,644
Mar 9, 2026	0.86	0.93	0.85	0.90	0.90	4.20%	310,741
Mar 6, 2026	0.88	0.90	0.86	0.87	0.87	-2.69%	269,665
Mar 5, 2026	0.87	0.90	0.87	0.89	0.89	-0.20%	220,072
Mar 4, 2026	0.89	0.91	0.87	0.89	0.89	-0.83%	266,048
Mar 3, 2026	0.90	0.92	0.87	0.90	0.90	-0.12%	260,060
Mar 2, 2026	0.89	0.93	0.89	0.90	0.90	-0.01%	217,471
Feb 27, 2026	0.92	0.94	0.89	0.90	0.90	-3.29%	265,419
Feb 26, 2026	0.91	0.96	0.91	0.93	0.93	0.12%	149,923
Feb 25, 2026	0.94	0.94	0.89	0.93	0.93	-1.00%	297,524
Feb 24, 2026	0.91	0.95	0.89	0.94	0.94	2.02%	169,306