Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rockwell Medica (RMTI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.115 1.115 1.08 1.10 9,758
17th Jul 2025 (Thu) 1.10 1.12 1.075 1.09 6,895
16th Jul 2025 (Wed) 1.10 1.125 1.07 1.07 11,895
15th Jul 2025 (Tue) 1.11 1.11 1.035 1.09 30,796
14th Jul 2025 (Mon) 1.10 1.14 1.04 1.11 4,796
11th Jul 2025 (Fri) 1.29 1.29 1.10 1.13 45,243
10th Jul 2025 (Thu) 1.34 1.41 1.27 1.29 140,218
9th Jul 2025 (Wed) 0.95 1.20 0.95 1.19 81,746
8th Jul 2025 (Tue) 0.831 0.98 0.8291 0.9312 119,539
7th Jul 2025 (Mon) 0.8469 0.8469 0.795 0.797 21,223
4th Jul 2025 (Fri) 0.816 0.8501 0.816 0.8228 8,262
3rd Jul 2025 (Thu) 0.816 0.8501 0.816 0.8228 8,262
2nd Jul 2025 (Wed) 0.8397 0.8399 0.82 0.8182 13,704
1st Jul 2025 (Tue) 0.842 0.842 0.8062 0.831 9,496
30th Jun 2025 (Mon) 0.82 0.86 0.82 0.848 14,333
27th Jun 2025 (Fri) 0.801 0.801 0.79 0.7921 7,116
26th Jun 2025 (Thu) 0.8399 0.8399 0.79 0.809 38,809
25th Jun 2025 (Wed) 0.8642 0.8642 0.80 0.8299 21,339
24th Jun 2025 (Tue) 0.8999 0.9026 0.8601 0.8637 18,273
23rd Jun 2025 (Mon) 0.895 0.895 0.87 0.8706 7,248
20th Jun 2025 (Fri) 0.922 0.922 0.8905 0.89 30,193
19th Jun 2025 (Thu) 0.915 0.936 0.91 0.94 21,672
18th Jun 2025 (Wed) 0.915 0.936 0.91 0.94 21,672
17th Jun 2025 (Tue) 0.94 0.9513 0.91 0.9138 9,684
16th Jun 2025 (Mon) 0.97 0.9887 0.9391 0.95 18,136
13th Jun 2025 (Fri) 0.96 0.96 0.94 0.94 20,149
12th Jun 2025 (Thu) 0.974 0.9897 0.97 0.9718 27,748
11th Jun 2025 (Wed) 1.02 1.02 0.985 0.9923 5,242
10th Jun 2025 (Tue) 1.04 1.07 1.01 1.03 26,905
9th Jun 2025 (Mon) 1.01 1.04 1.00 1.03 14,356
6th Jun 2025 (Fri) 0.9859 1.03 0.9719 1.02 30,067
5th Jun 2025 (Thu) 0.9814 0.9842 0.975 0.976 4,333
4th Jun 2025 (Wed) 1.02 1.02 0.99 1.01 879
3rd Jun 2025 (Tue) 0.9999 1.065 0.9999 1.01 34,523
2nd Jun 2025 (Mon) 0.98 1.00 0.97 0.9956 11,147
30th May 2025 (Fri) 0.9371 0.9799 0.92 0.9831 10,031
29th May 2025 (Thu) 0.97 0.97 0.9367 0.9441 10,823
28th May 2025 (Wed) 0.9628 0.965 0.9502 0.9585 3,911
27th May 2025 (Tue) 0.9905 0.9905 0.97 0.97 6,920
26th May 2025 (Mon) 0.9793 0.9793 0.9793 0.9793 0
24th May 2025 (Sat) 0.9704 0.98 0.96 0.9793 15,320
23rd May 2025 (Fri) 0.9704 0.98 0.96 0.98 15,320
22nd May 2025 (Thu) 1.00 1.01 0.993 0.9979 25,646
21st May 2025 (Wed) 1.03 1.03 1.01 1.03 10,187
20th May 2025 (Tue) 1.07 1.085 1.07 1.07 13,370
19th May 2025 (Mon) 1.005 1.05 1.005 1.04 23,365
FTSE 100 Latest
Value8,992.12
Change19.48