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
10th Jul 2026 (Fri) 5.72 5.72 5.60 5.61 1,556
9th Jul 2026 (Thu) 5.70 5.75 5.70 5.765 2,578
8th Jul 2026 (Wed) 5.93 5.93 5.64 5.63 1,291
7th Jul 2026 (Tue) 5.64 6.11 5.64 6.10 8,113
6th Jul 2026 (Mon) 5.52 5.70 5.52 5.60 2,629
3rd Jul 2026 (Fri) 5.11 5.54 5.11 5.54 0
2nd Jul 2026 (Thu) 5.11 5.53 4.90 5.54 3,728
1st Jul 2026 (Wed) 5.21 5.68 5.21 5.19 4,984
30th Jun 2026 (Tue) 0.56 0.5763 0.5505 0.5505 35,693
29th Jun 2026 (Mon) 0.63 0.63 0.55 0.5874 84,297
26th Jun 2026 (Fri) 0.6508 0.679 0.65 0.651 1,630
25th Jun 2026 (Thu) 0.685 0.6998 0.6512 0.6508 1,904
24th Jun 2026 (Wed) 0.67 0.6793 0.67 0.6793 800
23rd Jun 2026 (Tue) 0.6815 0.6849 0.6745 0.6675 3,317
22nd Jun 2026 (Mon) 0.653 0.6834 0.6487 0.6692 7,417
19th Jun 2026 (Fri) 0.6501 0.6577 0.641 0.64 3,680
18th Jun 2026 (Thu) 0.6501 0.6577 0.641 0.64 3,680
17th Jun 2026 (Wed) 0.671 0.6718 0.6531 0.6505 3,255
16th Jun 2026 (Tue) 0.6415 0.68 0.641 0.6771 17,129
15th Jun 2026 (Mon) 0.6375 0.6646 0.6375 0.6419 1,352
12th Jun 2026 (Fri) 0.628 0.6434 0.623 0.6248 4,191
11th Jun 2026 (Thu) 0.64 0.64 0.6026 0.6226 1,118
10th Jun 2026 (Wed) 0.6723 0.6723 0.6453 0.6674 502
9th Jun 2026 (Tue) 0.6616 0.6993 0.6613 0.6862 2,810
8th Jun 2026 (Mon) 0.66 0.6775 0.6463 0.661 931
5th Jun 2026 (Fri) 0.6783 0.6947 0.65 0.6645 17,500
4th Jun 2026 (Thu) 0.68 0.6954 0.67 0.6974 6,871
3rd Jun 2026 (Wed) 0.70 0.7019 0.6613 0.6757 6,839
2nd Jun 2026 (Tue) 0.7299 0.73 0.6915 0.7091 28,458
1st Jun 2026 (Mon) 0.73 0.73 0.7112 0.7182 17,031
29th May 2026 (Fri) 0.75 0.75 0.7359 0.7435 5,728
28th May 2026 (Thu) 0.75 0.7641 0.73 0.7571 10,789
27th May 2026 (Wed) 0.77 0.77 0.7448 0.7641 18,429
26th May 2026 (Tue) 0.7959 0.7964 0.7485 0.7555 8,722
25th May 2026 (Mon) 0.796 0.7997 0.7825 0.7931 5,970
22nd May 2026 (Fri) 0.796 0.7997 0.7825 0.7931 5,970
21st May 2026 (Thu) 0.7902 0.7997 0.7901 0.8098 8,001
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
FTSE 100 Latest
Value10,497.29
Change24.84