Rockwell Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	181,962
Apr 2, 2026	0.93	0.96	0.90	0.96	0.96	2.54%	125,531
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%	246,263
Mar 26, 2026	0.90	0.95	0.88	0.94	0.94	-9.41%	743,093
Mar 25, 2026	1.05	1.09	1.03	1.04	1.04	0.97%	698,216
Mar 24, 2026	1.03	1.05	1.02	1.03	1.03	0.98%	306,910
Mar 23, 2026	1.04	1.05	0.99	1.02	1.02	-2.86%	143,613
Mar 20, 2026	1.03	1.05	0.98	1.05	1.05	1.94%	224,513
Mar 19, 2026	1.02	1.05	1.00	1.03	1.03	-	181,410
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%	516,346
Mar 16, 2026	0.89	0.97	0.89	0.96	0.96	6.61%	440,826
Mar 13, 2026	0.93	0.93	0.88	0.90	0.90	-0.09%	321,814