Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
8.65
+0.08 (0.93%)
At close: Oct 2, 2026, 4:00 PM EDT
8.55
-0.10 (-1.16%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Rockwell Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.51 | 8.73 | 8.50 | 8.65 | 8.65 | 0.93% | 12,478 |
| Oct 1, 2026 | 8.42 | 8.74 | 8.42 | 8.57 | 8.57 | 0.35% | 11,129 |
| Sep 30, 2026 | 8.74 | 8.74 | 8.29 | 8.54 | 8.54 | -1.61% | 21,255 |
| Sep 29, 2026 | 8.60 | 8.73 | 8.53 | 8.68 | 8.68 | 0.58% | 12,967 |
| Sep 28, 2026 | 8.54 | 8.74 | 8.26 | 8.63 | 8.63 | 3.11% | 17,659 |
| Sep 25, 2026 | 8.42 | 8.56 | 8.35 | 8.37 | 8.37 | -2.33% | 6,425 |
| Sep 24, 2026 | 8.59 | 8.70 | 7.91 | 8.57 | 8.57 | - | 15,848 |
| Sep 23, 2026 | 8.26 | 8.83 | 8.26 | 8.57 | 8.57 | -3.22% | 9,543 |
| Sep 22, 2026 | 8.74 | 8.88 | 8.46 | 8.86 | 8.86 | 1.78% | 27,310 |
| Sep 21, 2026 | 8.15 | 8.90 | 8.06 | 8.70 | 8.70 | 7.87% | 59,670 |
| Sep 18, 2026 | 7.95 | 8.23 | 7.50 | 8.07 | 8.07 | 1.96% | 44,478 |
| Sep 17, 2026 | 7.89 | 7.91 | 7.80 | 7.91 | 7.91 | 1.41% | 5,613 |
| Sep 16, 2026 | 7.85 | 7.90 | 7.78 | 7.80 | 7.80 | -0.64% | 2,916 |
| Sep 15, 2026 | 7.70 | 7.96 | 7.70 | 7.85 | 7.85 | 0.90% | 6,469 |
| Sep 14, 2026 | 7.95 | 8.03 | 7.78 | 7.78 | 7.78 | -2.26% | 5,880 |
| Sep 11, 2026 | 7.87 | 8.34 | 7.87 | 7.96 | 7.96 | -1.00% | 42,754 |
| Sep 10, 2026 | 7.85 | 8.10 | 7.51 | 8.04 | 8.04 | 1.07% | 36,509 |
| Sep 9, 2026 | 7.72 | 8.18 | 7.28 | 7.96 | 7.96 | -1.30% | 21,388 |
| Sep 8, 2026 | 7.93 | 8.11 | 7.50 | 8.06 | 8.06 | 0.94% | 33,184 |
| Sep 4, 2026 | 7.90 | 8.09 | 7.78 | 7.99 | 7.99 | - | 6,582 |
| Sep 3, 2026 | 7.91 | 8.06 | 7.85 | 7.99 | 7.99 | -1.05% | 5,432 |
| Sep 2, 2026 | 7.99 | 8.16 | 7.96 | 8.07 | 8.07 | 0.31% | 15,063 |
| Sep 1, 2026 | 8.28 | 8.28 | 7.90 | 8.05 | 8.05 | -3.19% | 25,005 |
| Aug 31, 2026 | 8.12 | 8.50 | 7.79 | 8.31 | 8.31 | 1.71% | 48,755 |
| Aug 28, 2026 | 7.83 | 8.27 | 7.70 | 8.17 | 8.17 | 5.42% | 36,438 |
| Aug 27, 2026 | 7.93 | 8.06 | 7.75 | 7.75 | 7.75 | -2.08% | 5,918 |
| Aug 26, 2026 | 7.99 | 8.40 | 7.71 | 7.92 | 7.92 | -0.38% | 55,032 |
| Aug 25, 2026 | 7.87 | 8.09 | 7.71 | 7.95 | 7.95 | 0.57% | 6,959 |
| Aug 24, 2026 | 7.82 | 8.00 | 7.77 | 7.90 | 7.90 | -2.47% | 15,170 |
| Aug 21, 2026 | 7.72 | 8.10 | 7.56 | 8.10 | 8.10 | 6.02% | 25,810 |
| Aug 20, 2026 | 7.50 | 7.80 | 7.50 | 7.64 | 7.64 | 1.87% | 50,254 |
| Aug 19, 2026 | 7.58 | 7.70 | 7.43 | 7.50 | 7.50 | -0.27% | 8,500 |
| Aug 18, 2026 | 7.49 | 7.80 | 7.25 | 7.52 | 7.52 | 0.47% | 38,041 |
| Aug 17, 2026 | 7.31 | 7.56 | 7.04 | 7.49 | 7.49 | 1.01% | 10,920 |
| Aug 14, 2026 | 7.70 | 7.70 | 7.36 | 7.41 | 7.41 | -5.30% | 20,822 |
| Aug 13, 2026 | 7.70 | 7.95 | 7.24 | 7.83 | 7.83 | 4.19% | 81,421 |
| Aug 12, 2026 | 7.15 | 7.80 | 6.88 | 7.51 | 7.51 | 6.07% | 37,992 |
| Aug 11, 2026 | 6.88 | 7.16 | 6.65 | 7.08 | 7.08 | 3.51% | 14,936 |
| Aug 10, 2026 | 7.29 | 7.30 | 6.60 | 6.84 | 6.84 | -4.20% | 81,118 |
| Aug 7, 2026 | 7.16 | 7.44 | 7.10 | 7.14 | 7.14 | -0.28% | 11,326 |
| Aug 6, 2026 | 7.24 | 7.39 | 7.16 | 7.16 | 7.16 | -1.38% | 14,238 |
| Aug 5, 2026 | 7.56 | 7.56 | 7.15 | 7.26 | 7.26 | -4.10% | 17,555 |
| Aug 4, 2026 | 7.34 | 7.68 | 7.24 | 7.57 | 7.57 | 4.70% | 36,654 |
| Aug 3, 2026 | 7.24 | 7.56 | 7.23 | 7.23 | 7.23 | 0.56% | 19,093 |
| Jul 31, 2026 | 7.24 | 7.26 | 7.08 | 7.19 | 7.19 | 1.27% | 18,363 |
| Jul 30, 2026 | 7.01 | 7.34 | 6.63 | 7.10 | 7.10 | 3.20% | 11,604 |
| Jul 29, 2026 | 6.93 | 7.00 | 6.62 | 6.88 | 6.88 | -1.57% | 21,057 |
| Jul 28, 2026 | 7.59 | 7.59 | 6.88 | 6.99 | 6.99 | -0.14% | 27,406 |
| Jul 27, 2026 | 6.65 | 7.48 | 6.65 | 7.00 | 7.00 | 5.58% | 63,503 |
| Jul 24, 2026 | 6.69 | 6.78 | 6.54 | 6.63 | 6.63 | 1.61% | 8,939 |