Rockwell Medical Stock Price History
NASDAQ: RMTIHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.89-0.13 (-1.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RMTI price history at a glance
The price history for Rockwell Medical (RMTI) on this page begins on January 26, 1998, when the stock closed at $550.00; it most recently closed at $7.89 on October 5, 2026. The highest price in this record is $2,079.00, reached on July 13, 2015; the latest close is 99.6% below that peak. Across the 27 complete calendar years in the table, RMTI finished higher in 14 and lower in 13. Its best year was 2003 (+852.3%) and its worst was 2022 (-77.6%).
Over roughly 29 years the share price changed -98.6%, a -13.8% compound annual price return (excluding dividends). In the last 12 months alone, RMTI has lost 34.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $2,079.00
- Date of high
- Jul 13, 2015
- Low since 1998
- $4.89
- Date of low
- Jun 29, 2026
- 52-week high
- $12.90
- 52-week low
- $4.89
- IPO year
- 1998
- Last close
- $7.89
RMTI returns
1 week
-8.79%
1 month
-0.88%
3 months
+40.64%
6 months
-13.30%
Year to date
-4.94%
1 year
-34.79%
3 years
-59.95%
5 years
-88.05%
RMTI price return, excluding dividends.
RMTI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.89 | -8.26% |
| 2025 | 8.60 | -63.09% |
| 2024 | 23.30 | +23.28% |
| 2023 | 18.90 | +87.13% |
| 2022 | 10.10 | -77.61% |
| 2021 | 45.10 | -59.41% |
| 2020 | 111.10 | -56.65% |
| 2019 | 256.30 | -27.19% |
| 2018 | 352.00 | -45.02% |
| 2017 | 640.20 | -11.15% |
| 2016 | 720.50 | -36.04% |
| 2015 | 1,126.40 | +0.89% |
| 2014 | 1,116.50 | +2.73% |
| 2013 | 1,086.80 | +27.81% |
| 2012 | 850.30 | -8.74% |
| 2011 | 931.70 | +7.22% |
| 2010 | 869.00 | +2.73% |
| 2009 | 845.90 | +86.65% |
| 2008 | 453.20 | -42.54% |
| 2007 | 788.70 | +0.56% |
| 2006 | 784.30 | +59.51% |
| 2005 | 491.70 | +41.90% |
| 2004 | 346.50 | -24.82% |
| 2003 | 460.90 | +852.27% |
| 2002 | 48.40 | -70.67% |
| 2001 | 165.00 | +100.00% |
| 2000 | 82.50 | -73.63% |
| 1999 | 312.81 | +13.75% |
| 1998* | 275.00 | -50.00% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
RMTI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.97 | 8.03 | 7.89 | 7.89 | -1.62% | |
| 8.08 | 8.17 | 8.02 | 8.02 | -2.43% | |
| 7.68 | 8.31 | 7.68 | 8.22 | +7.45% | |
| 8.02 | 8.24 | 7.60 | 7.65 | -7.05% | |
| 8.50 | 8.55 | 8.23 | 8.23 | -4.86% | |
| 8.51 | 8.73 | 8.50 | 8.65 | +0.93% | |
| 8.42 | 8.74 | 8.42 | 8.57 | +0.35% | |
| 8.74 | 8.74 | 8.29 | 8.54 | -1.61% | |
| 8.60 | 8.73 | 8.53 | 8.68 | +0.58% | |
| 8.54 | 8.74 | 8.26 | 8.63 | +3.11% | |
| 8.42 | 8.56 | 8.35 | 8.37 | -2.33% | |
| 8.59 | 8.70 | 7.91 | 8.57 | 0.00% | |
| 8.26 | 8.83 | 8.26 | 8.57 | -3.27% | |
| 8.74 | 8.88 | 8.46 | 8.86 | +1.84% | |
| 8.15 | 8.90 | 8.06 | 8.70 | +7.81% | |
| 7.95 | 8.23 | 7.50 | 8.07 | +2.02% | |
| 7.89 | 7.91 | 7.80 | 7.91 | +1.41% | |
| 7.85 | 7.90 | 7.78 | 7.80 | -0.64% | |
| 7.70 | 7.96 | 7.70 | 7.85 | +0.90% | |
| 7.95 | 8.03 | 7.78 | 7.78 | -2.26% | |
| 7.87 | 8.34 | 7.87 | 7.96 | -1.00% | |
| 7.85 | 8.10 | 7.51 | 8.04 | +1.01% | |
| 7.72 | 8.18 | 7.28 | 7.96 | -1.24% | |
| 7.93 | 8.11 | 7.50 | 8.06 | +0.88% | |
| 7.90 | 8.09 | 7.78 | 7.99 | 0.00% | |
| 7.91 | 8.06 | 7.85 | 7.99 | -0.99% | |
| 7.99 | 8.16 | 7.96 | 8.07 | +0.25% | |
| 8.28 | 8.28 | 7.90 | 8.05 | -3.13% | |
| 8.12 | 8.50 | 7.79 | 8.31 | +1.71% | |
| 7.83 | 8.27 | 7.70 | 8.17 | +5.42% | |
| 7.93 | 8.06 | 7.75 | 7.75 | -2.15% | |
| 7.99 | 8.40 | 7.71 | 7.92 | -0.38% | |
| 7.87 | 8.09 | 7.71 | 7.95 | +0.63% | |
| 7.82 | 8.00 | 7.77 | 7.90 | -2.47% | |
| 7.72 | 8.10 | 7.56 | 8.10 | +6.02% | |
| 7.50 | 7.80 | 7.50 | 7.64 | +1.87% | |
| 7.58 | 7.70 | 7.43 | 7.50 | -0.27% | |
| 7.49 | 7.80 | 7.25 | 7.52 | +0.40% | |
| 7.31 | 7.56 | 7.04 | 7.49 | +1.08% | |
| 7.70 | 7.70 | 7.36 | 7.41 | -5.36% | |
| 7.70 | 7.95 | 7.24 | 7.83 | +4.26% | |
| 7.15 | 7.80 | 6.88 | 7.51 | +6.07% | |
| 6.88 | 7.16 | 6.65 | 7.08 | +3.51% | |
| 7.29 | 7.30 | 6.60 | 6.84 | -4.20% | |
| 7.16 | 7.44 | 7.10 | 7.14 | -0.28% | |
| 7.24 | 7.39 | 7.16 | 7.16 | -1.38% | |
| 7.56 | 7.56 | 7.15 | 7.26 | -4.10% | |
| 7.34 | 7.68 | 7.24 | 7.57 | +4.70% | |
| 7.24 | 7.56 | 7.23 | 7.23 | +0.56% | |
| 7.24 | 7.26 | 7.07 | 7.19 | +1.27% | |
| 7.01 | 7.34 | 6.63 | 7.10 | +3.20% | |
| 6.93 | 7.00 | 6.62 | 6.88 | -1.57% | |
| 7.59 | 7.59 | 6.88 | 6.99 | -0.14% | |
| 6.65 | 7.48 | 6.65 | 7.00 | +5.58% | |
| 6.69 | 6.78 | 6.54 | 6.63 | +1.53% | |
| 6.41 | 6.62 | 6.41 | 6.53 | +1.56% | |
| 6.32 | 6.55 | 6.32 | 6.43 | +2.23% | |
| 6.32 | 6.54 | 6.05 | 6.29 | -0.16% | |
| 6.58 | 6.78 | 6.16 | 6.30 | +2.77% | |
| 5.72 | 6.19 | 5.62 | 6.13 | +6.98% | |
| 5.61 | 5.82 | 5.60 | 5.73 | +1.60% | |
| 5.67 | 5.71 | 5.62 | 5.64 | +0.18% | |
| 5.60 | 5.70 | 5.51 | 5.63 | -0.71% | |
| 5.71 | 5.72 | 5.51 | 5.67 | +1.07% | |
| 5.87 | 5.87 | 5.59 | 5.61 | -2.77% | |
| 5.64 | 5.79 | 5.51 | 5.77 | +2.49% | |
| 6.06 | 6.12 | 5.57 | 5.63 | -7.70% | |
| 5.57 | 6.14 | 5.55 | 6.10 | +8.93% | |
| 5.43 | 5.71 | 5.39 | 5.60 | +1.08% | |
| 5.15 | 5.56 | 4.89 | 5.54 | +6.74% | |
| 5.21 | 5.69 | 5.19 | 5.19 | -5.64% | |
| 5.70 | 5.80 | 5.50 | 5.50 | -6.78% | |
| 6.30 | 6.40 | 5.50 | 5.90 | -9.23% | |
| 6.50 | 6.80 | 6.50 | 6.50 | 0.00% | |
| 6.70 | 7.00 | 6.50 | 6.50 | -4.41% | |
| 6.70 | 6.80 | 6.70 | 6.80 | +1.49% | |
| 6.60 | 6.90 | 6.60 | 6.70 | 0.00% | |
| 6.60 | 6.90 | 6.50 | 6.70 | +4.69% | |
| 6.50 | 6.60 | 6.40 | 6.40 | -1.54% | |
| 6.60 | 6.90 | 6.50 | 6.50 | -4.41% | |
| 6.60 | 6.90 | 6.40 | 6.80 | +6.25% | |
| 6.20 | 6.60 | 6.20 | 6.40 | +3.23% | |
| 6.20 | 6.50 | 6.20 | 6.20 | 0.00% | |
| 6.60 | 6.70 | 6.00 | 6.20 | -7.46% | |
| 6.80 | 6.90 | 6.40 | 6.70 | -2.90% | |
| 6.70 | 7.00 | 6.60 | 6.90 | +4.55% | |
| 6.60 | 6.80 | 6.40 | 6.60 | 0.00% | |
| 6.80 | 6.90 | 6.40 | 6.60 | -5.71% | |
| 6.80 | 7.00 | 6.70 | 7.00 | +2.94% | |
| 7.20 | 7.20 | 6.60 | 6.80 | -4.23% | |
| 7.40 | 7.40 | 6.90 | 7.10 | -1.39% | |
| 7.40 | 7.40 | 7.10 | 7.20 | -2.70% | |
| 7.40 | 7.60 | 7.30 | 7.40 | -2.63% | |
| 7.50 | 7.60 | 7.30 | 7.60 | 0.00% | |
| 7.80 | 7.90 | 7.40 | 7.60 | 0.00% | |
| 8.00 | 8.10 | 7.50 | 7.60 | -3.80% | |
| 8.00 | 8.00 | 7.80 | 7.90 | -2.47% | |
| 8.00 | 8.10 | 7.90 | 8.10 | -1.22% | |
| 8.20 | 8.40 | 7.80 | 8.20 | +2.50% | |
| 7.80 | 8.00 | 7.70 | 8.00 | +2.56% | |
| 7.80 | 7.90 | 7.70 | 7.80 | -1.27% | |
| 8.00 | 8.00 | 7.60 | 7.90 | -1.25% | |
| 8.30 | 8.30 | 7.80 | 8.00 | 0.00% | |
| 8.20 | 8.40 | 7.90 | 8.00 | -4.76% | |
| 8.20 | 8.50 | 8.20 | 8.40 | 0.00% | |
| 8.30 | 8.50 | 8.30 | 8.40 | +1.20% | |
| 7.90 | 8.40 | 7.60 | 8.30 | +6.41% | |
| 8.00 | 8.00 | 7.40 | 7.80 | -3.70% | |
| 8.40 | 8.60 | 7.90 | 8.10 | -5.81% | |
| 8.80 | 9.00 | 8.50 | 8.60 | -3.37% | |
| 8.80 | 9.20 | 8.80 | 8.90 | 0.00% | |
| 8.80 | 9.00 | 8.50 | 8.90 | +1.14% | |
| 9.00 | 9.00 | 8.50 | 8.80 | -2.22% | |
| 9.00 | 9.00 | 8.60 | 9.00 | +1.12% | |
| 8.50 | 8.90 | 8.40 | 8.90 | +4.71% | |
| 8.70 | 9.00 | 8.40 | 8.50 | -2.30% | |
| 8.40 | 8.70 | 8.20 | 8.70 | +1.16% | |
| 8.70 | 9.00 | 8.40 | 8.60 | 0.00% | |
| 8.70 | 8.90 | 8.50 | 8.60 | -1.15% | |
| 9.40 | 9.40 | 8.50 | 8.70 | -7.45% | |
| 8.80 | 9.40 | 8.80 | 9.40 | +3.30% | |
| 9.10 | 9.40 | 9.00 | 9.10 | -1.09% | |
| 9.10 | 9.30 | 8.80 | 9.20 | 0.00% | |
| 9.00 | 9.30 | 8.50 | 9.20 | -1.08% | |
| 9.30 | 9.40 | 9.00 | 9.30 | -1.06% | |
| 9.00 | 9.40 | 9.00 | 9.40 | +3.30% | |
| 9.20 | 9.40 | 8.90 | 9.10 | -2.15% | |
| 9.40 | 9.60 | 9.20 | 9.30 | -1.06% | |
| 9.50 | 9.70 | 9.30 | 9.40 | -1.05% | |
| 9.60 | 9.60 | 9.20 | 9.50 | -1.04% | |
| 9.30 | 9.70 | 9.00 | 9.60 | 0.00% | |
| 9.30 | 9.60 | 9.00 | 9.60 | +3.23% | |
| 8.90 | 9.40 | 8.90 | 9.30 | +4.49% | |
| 8.50 | 9.00 | 8.30 | 8.90 | +4.71% | |
| 8.60 | 8.80 | 8.30 | 8.50 | -2.30% | |
| 9.30 | 9.40 | 8.70 | 8.70 | -7.45% | |
| 9.00 | 9.50 | 8.80 | 9.40 | -9.62% | |
| 10.50 | 10.90 | 10.30 | 10.40 | +0.97% | |
| 10.30 | 10.50 | 10.20 | 10.30 | +0.98% | |
| 10.40 | 10.50 | 9.90 | 10.20 | -2.86% | |
| 10.30 | 10.50 | 9.80 | 10.50 | +1.94% | |
| 10.20 | 10.50 | 10.00 | 10.30 | 0.00% | |
| 10.50 | 10.80 | 10.10 | 10.30 | -2.83% | |
| 9.70 | 10.80 | 9.20 | 10.60 | +10.42% | |
| 8.90 | 9.70 | 8.90 | 9.60 | +6.67% | |
| 9.30 | 9.30 | 8.80 | 9.00 | 0.00% | |
| 9.00 | 9.10 | 8.70 | 9.00 | 0.00% | |
| 8.80 | 9.30 | 8.70 | 9.00 | +2.27% | |
| 9.20 | 9.20 | 8.70 | 8.80 | -2.22% | |
| 8.60 | 9.30 | 8.50 | 9.00 | +3.45% | |
| 8.80 | 9.00 | 8.60 | 8.70 | -2.25% | |
| 8.70 | 9.00 | 8.70 | 8.90 | 0.00% | |
| 8.90 | 9.10 | 8.70 | 8.90 | -1.11% | |
| 9.00 | 9.20 | 8.70 | 9.00 | 0.00% | |
| 8.90 | 9.30 | 8.90 | 9.00 | 0.00% | |
| 9.20 | 9.40 | 8.90 | 9.00 | -3.23% | |
| 9.10 | 9.60 | 9.10 | 9.30 | 0.00% | |
| 9.40 | 9.40 | 8.90 | 9.30 | -1.06% | |
| 9.10 | 9.50 | 8.90 | 9.40 | +2.17% | |
| 9.50 | 9.90 | 9.20 | 9.20 | -3.16% | |
| 10.10 | 10.30 | 9.50 | 9.50 | -5.94% | |
| 10.50 | 10.50 | 9.80 | 10.10 | -3.81% | |
| 10.40 | 10.70 | 10.10 | 10.50 | +1.94% | |
| 10.10 | 10.30 | 9.80 | 10.30 | +1.98% | |
| 10.20 | 10.60 | 10.00 | 10.10 | -0.98% | |
| 10.70 | 10.90 | 10.00 | 10.20 | -6.42% | |
| 11.00 | 11.00 | 10.40 | 10.90 | 0.00% | |
| 10.90 | 11.20 | 10.80 | 10.90 | +0.93% | |
| 10.60 | 11.00 | 10.40 | 10.80 | +1.89% | |
| 10.00 | 10.90 | 10.00 | 10.60 | +6.00% | |
| 10.30 | 10.50 | 10.00 | 10.00 | -2.91% | |
| 11.20 | 11.40 | 10.20 | 10.30 | -8.04% | |
| 11.30 | 11.80 | 10.90 | 11.20 | -1.75% | |
| 10.60 | 11.80 | 10.60 | 11.40 | +6.54% | |
| 10.80 | 11.10 | 10.50 | 10.70 | -1.83% | |
| 11.30 | 11.30 | 10.70 | 10.90 | -3.54% | |
| 11.40 | 11.80 | 11.20 | 11.30 | -1.74% | |
| 11.00 | 11.70 | 10.70 | 11.50 | +5.50% | |
| 11.50 | 11.50 | 10.70 | 10.90 | -5.22% | |
| 11.00 | 12.00 | 11.00 | 11.50 | +2.68% | |
| 12.30 | 12.30 | 11.10 | 11.20 | -8.94% | |
| 12.70 | 12.90 | 11.60 | 12.30 | -2.38% | |
| 11.10 | 12.90 | 10.80 | 12.60 | +31.25% | |
| 9.60 | 9.90 | 9.50 | 9.60 | +1.05% | |
| 9.60 | 9.90 | 9.50 | 9.50 | -1.04% | |
| 9.50 | 9.80 | 9.20 | 9.60 | +1.05% | |
| 9.70 | 10.00 | 9.50 | 9.50 | -5.00% | |
| 9.70 | 10.00 | 9.50 | 10.00 | +6.38% | |
| 9.80 | 9.90 | 9.30 | 9.40 | -4.08% | |
| 9.60 | 10.10 | 9.30 | 9.80 | +3.16% | |
| 9.50 | 9.60 | 9.30 | 9.50 | +2.15% | |
| 9.90 | 9.90 | 9.20 | 9.30 | -6.06% | |
| 9.90 | 10.00 | 9.10 | 9.90 | +15.12% | |
| 8.40 | 8.80 | 8.40 | 8.60 | +3.61% | |
| 8.10 | 8.40 | 8.00 | 8.30 | +1.22% | |
| 8.10 | 8.30 | 8.00 | 8.20 | +1.23% | |
| 8.40 | 8.90 | 8.00 | 8.10 | -5.81% | |
| 8.00 | 8.70 | 7.90 | 8.60 | +6.17% | |
| 8.00 | 8.10 | 7.80 | 8.10 | -1.22% | |
| 8.30 | 8.70 | 8.10 | 8.20 | -2.38% | |
| 8.30 | 8.70 | 8.20 | 8.40 | -1.18% | |
| 8.50 | 8.60 | 8.10 | 8.50 | 0.00% | |
| 8.20 | 8.80 | 8.20 | 8.50 | +2.41% | |
| 8.40 | 8.70 | 8.20 | 8.30 | 0.00% | |
| 8.60 | 8.90 | 8.20 | 8.30 | -3.49% | |
| 9.30 | 9.40 | 8.60 | 8.60 | -6.52% | |
| 9.40 | 9.70 | 9.20 | 9.20 | -3.16% | |
| 9.60 | 9.60 | 9.20 | 9.50 | -1.04% | |
| 9.30 | 9.70 | 9.30 | 9.60 | +2.13% | |
| 9.10 | 9.50 | 9.10 | 9.40 | +3.30% | |
| 9.90 | 9.90 | 8.70 | 9.10 | -8.08% | |
| 10.00 | 10.10 | 9.90 | 9.90 | -2.94% | |
| 9.90 | 10.20 | 9.70 | 10.20 | +2.00% | |
| 9.30 | 10.00 | 9.10 | 10.00 | +5.26% | |
| 9.30 | 9.70 | 9.30 | 9.50 | +1.06% | |
| 10.30 | 10.30 | 9.40 | 9.40 | -6.00% | |
| 9.60 | 10.20 | 9.50 | 10.00 | +4.17% | |
| 9.00 | 9.60 | 8.90 | 9.60 | +5.49% | |
| 9.10 | 9.20 | 8.90 | 9.10 | 0.00% | |
| 8.80 | 9.20 | 8.70 | 9.10 | +2.25% | |
| 8.80 | 9.00 | 8.40 | 8.90 | +3.49% | |
| 8.60 | 9.20 | 8.50 | 8.60 | 0.00% | |
| 8.70 | 9.00 | 8.40 | 8.60 | -2.27% | |
| 8.70 | 9.00 | 8.60 | 8.80 | +1.15% | |
| 9.40 | 9.40 | 8.60 | 8.70 | -5.43% | |
| 9.00 | 9.40 | 8.90 | 9.20 | +1.10% | |
| 9.80 | 9.80 | 9.10 | 9.10 | -5.21% | |
| 9.50 | 10.70 | 9.40 | 9.60 | -8.57% | |
| 10.50 | 10.60 | 10.20 | 10.50 | -1.87% | |
| 10.20 | 10.70 | 10.00 | 10.70 | +8.08% | |
| 10.00 | 10.20 | 9.60 | 9.90 | -1.98% | |
| 10.40 | 10.70 | 10.00 | 10.10 | -2.88% | |
| 10.30 | 10.90 | 10.10 | 10.40 | 0.00% | |
| 10.50 | 10.70 | 10.10 | 10.40 | -3.70% | |
| 11.00 | 11.00 | 10.60 | 10.80 | -2.70% | |
| 10.80 | 11.70 | 10.70 | 11.10 | +2.78% | |
| 10.80 | 11.20 | 10.70 | 10.80 | -0.92% | |
| 11.10 | 11.30 | 10.80 | 10.90 | -2.68% | |
| 11.40 | 11.50 | 11.00 | 11.20 | -1.75% | |
| 11.80 | 11.80 | 11.40 | 11.40 | -1.72% | |
| 11.40 | 11.90 | 11.30 | 11.60 | +0.87% | |
| 11.30 | 11.70 | 11.30 | 11.50 | +0.88% | |
| 11.80 | 11.90 | 11.20 | 11.40 | -3.39% | |
| 11.90 | 11.90 | 11.50 | 11.80 | -0.84% | |
| 12.00 | 12.10 | 11.60 | 11.90 | +1.71% | |
| 11.90 | 12.00 | 11.50 | 11.70 | -1.68% | |
| 11.90 | 12.70 | 11.80 | 11.90 | -0.83% | |
| 12.00 | 12.30 | 11.90 | 12.00 | 0.00% | |
| 11.40 | 12.20 | 11.10 | 12.00 | +5.26% | |
| 10.80 | 11.50 | 10.80 | 11.40 | +3.64% | |
| 12.00 | 12.10 | 11.00 | 11.00 | -9.09% | |
| 11.90 | 12.30 | 11.80 | 12.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RMTI chart for longer ranges.