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
6th Feb 2026 (Fri) 1.00 1.09 1.00 1.06 13,248
5th Feb 2026 (Thu) 1.03 1.04 1.00 1.00 10,735
4th Feb 2026 (Wed) 1.12 1.12 1.02 1.03 10,105
3rd Feb 2026 (Tue) 1.15 1.17 1.09 1.12 7,317
2nd Feb 2026 (Mon) 1.06 1.17 1.06 1.14 9,865
30th Jan 2026 (Fri) 1.095 1.10 1.06 1.07 4,214
29th Jan 2026 (Thu) 1.13 1.13 1.07 1.09 1,690
28th Jan 2026 (Wed) 1.14 1.18 1.13 1.15 8,430
27th Jan 2026 (Tue) 1.09 1.17 1.07 1.15 18,392
26th Jan 2026 (Mon) 1.12 1.13 1.07 1.09 33,149
23rd Jan 2026 (Fri) 1.14 1.195 1.12 1.15 56,172
22nd Jan 2026 (Thu) 1.22 1.23 1.115 1.12 93,734
21st Jan 2026 (Wed) 1.27 1.28 1.16 1.23 66,856
20th Jan 2026 (Tue) 1.105 1.29 1.09 1.26 2,270,692
19th Jan 2026 (Mon) 0.963 0.986 0.95 0.9573 8,992
16th Jan 2026 (Fri) 0.963 0.986 0.95 0.9573 8,992
15th Jan 2026 (Thu) 0.9555 0.9831 0.95 0.9502 23,191
14th Jan 2026 (Wed) 0.94 0.9502 0.92 0.9575 1,980
13th Jan 2026 (Tue) 0.9988 0.9988 0.9501 0.9958 17,661
12th Jan 2026 (Mon) 0.974 0.9988 0.9502 0.9958 8,034
9th Jan 2026 (Fri) 0.979 0.9793 0.9302 0.9375 10,327
8th Jan 2026 (Thu) 0.9644 1.00 0.9537 0.9777 23,600
7th Jan 2026 (Wed) 0.9299 0.955 0.9299 0.9514 18,360
6th Jan 2026 (Tue) 0.951 0.951 0.92 0.9257 19,105
5th Jan 2026 (Mon) 0.9786 0.9934 0.908 0.9879 50,190
2nd Jan 2026 (Fri) 0.8449 0.8778 0.8449 0.8633 4,036
1st Jan 2026 (Thu) 0.81 0.8385 0.80 0.8335 42,741
31st Dec 2025 (Wed) 0.81 0.8385 0.80 0.8335 42,741
30th Dec 2025 (Tue) 0.80 0.8321 0.7979 0.8157 15,600
29th Dec 2025 (Mon) 0.874 0.88 0.8068 0.8089 16,891
26th Dec 2025 (Fri) 0.80 0.8688 0.7998 0.8646 25,737
25th Dec 2025 (Thu) 0.8077 0.8094 0.788 0.8093 57,734
24th Dec 2025 (Wed) 0.8077 0.8094 0.788 0.8093 57,734
23rd Dec 2025 (Tue) 0.825 0.866 0.8101 0.8159 23,592
22nd Dec 2025 (Mon) 0.84 0.8699 0.84 0.8433 8,898
19th Dec 2025 (Fri) 0.8494 0.86 0.814 0.8492 22,760
18th Dec 2025 (Thu) 0.83 0.8791 0.83 0.85 10,094
17th Dec 2025 (Wed) 0.84 0.8605 0.8168 0.8262 27,594
16th Dec 2025 (Tue) 0.86 0.873 0.8255 0.83 56,036
15th Dec 2025 (Mon) 0.928 0.928 0.87 0.8627 45,635
12th Dec 2025 (Fri) 0.94 0.9679 0.9206 0.9248 8,571
11th Dec 2025 (Thu) 0.9419 0.9529 0.9303 0.9485 7,636
10th Dec 2025 (Wed) 0.9503 0.9661 0.9319 0.9603 8,020
9th Dec 2025 (Tue) 0.9109 0.9453 0.9109 0.944 9,909
8th Dec 2025 (Mon) 0.9869 0.9869 0.88 0.9096 18,120
FTSE 100 Latest
Value10,369.75
Change60.53