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
20th May 2026 (Wed) 0.81 0.8384 0.7782 0.82 173,589
19th May 2026 (Tue) 0.779 0.7999 0.7782 0.7984 1,077
18th May 2026 (Mon) 0.771 0.7898 0.77 0.7814 5,717
15th May 2026 (Fri) 0.7776 0.7851 0.7699 0.7921 19,998
14th May 2026 (Thu) 0.82 0.82 0.7898 0.7965 2,624
13th May 2026 (Wed) 0.8257 0.8398 0.7951 0.8011 4,433
12th May 2026 (Tue) 0.821 0.8439 0.821 0.8432 6,038
11th May 2026 (Mon) 0.83 0.8463 0.83 0.8384 2,952
8th May 2026 (Fri) 0.7811 0.8396 0.7735 0.8338 27,754
7th May 2026 (Thu) 0.78 0.791 0.74 0.781 10,713
6th May 2026 (Wed) 0.8435 0.8435 0.7881 0.81 34,552
5th May 2026 (Tue) 0.8799 0.8987 0.85 0.8603 12,343
4th May 2026 (Mon) 0.90 0.9102 0.8801 0.89 3,187
1st May 2026 (Fri) 0.8605 0.8899 0.853 0.8882 8,524
30th Apr 2026 (Thu) 0.8843 0.8847 0.875 0.8769 3,744
29th Apr 2026 (Wed) 0.8788 0.899 0.8788 0.8999 5,326
28th Apr 2026 (Tue) 0.8459 0.89 0.8457 0.89 20,832
27th Apr 2026 (Mon) 0.8838 0.895 0.84 0.8457 15,575
24th Apr 2026 (Fri) 0.84 0.8578 0.82 0.8727 2,934
23rd Apr 2026 (Thu) 0.8707 0.8707 0.84 0.8557 1,559
22nd Apr 2026 (Wed) 0.8872 0.8885 0.85 0.8595 27,231
21st Apr 2026 (Tue) 0.9086 0.9293 0.85 0.8702 66,737
20th Apr 2026 (Mon) 0.905 0.939 0.9049 0.9387 33,817
17th Apr 2026 (Fri) 0.9299 0.9398 0.9105 0.9137 767
16th Apr 2026 (Thu) 0.8851 0.9255 0.8802 0.9162 3,140
15th Apr 2026 (Wed) 0.9127 0.9226 0.8498 0.9171 21,336
14th Apr 2026 (Tue) 0.9289 0.9305 0.9064 0.9269 28,144
13th Apr 2026 (Mon) 0.9096 0.932 0.9093 0.9399 2,890
10th Apr 2026 (Fri) 0.918 0.918 0.89 0.9098 8,421
9th Apr 2026 (Thu) 0.9584 0.9584 0.9187 0.93 6,417
8th Apr 2026 (Wed) 0.95 0.96 0.933 0.9392 12,111
7th Apr 2026 (Tue) 0.9598 0.9598 0.9271 0.9498 3,342
6th Apr 2026 (Mon) 0.93 0.9645 0.9127 0.9649 11,092
3rd Apr 2026 (Fri) 0.9345 0.9572 0.9336 0.9569 1,787
2nd Apr 2026 (Thu) 0.9345 0.9572 0.9336 0.9569 1,787
1st Apr 2026 (Wed) 0.9162 0.9351 0.8922 0.9332 13,706
31st Mar 2026 (Tue) 0.8504 0.8994 0.8369 0.8932 4,096
30th Mar 2026 (Mon) 0.87 0.8749 0.832 0.8502 11,143
27th Mar 2026 (Fri) 0.9308 0.9308 0.87 0.8702 20,465
26th Mar 2026 (Thu) 0.91 0.9422 0.8803 0.9421 61,628
25th Mar 2026 (Wed) 1.07 1.08 1.03 1.04 19,071
24th Mar 2026 (Tue) 1.02 1.05 1.02 1.03 2,563
23rd Mar 2026 (Mon) 1.035 1.035 1.01 1.02 2,787
FTSE 100 Latest
Value10,443.47
Change11.13