Rockwell Medical Inc (RWMA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.5050 | 1.5760 | 1.4960 | 1.5760 | 1.5760 | 850 |
| 02 May 2024 | 1.4150 | 1.4190 | 1.4140 | 1.4140 | 1.4140 | - |
| 30 Apr 2024 | 1.3610 | 1.3760 | 1.3420 | 1.3610 | 1.3610 | - |
| 29 Apr 2024 | 1.3410 | 1.3650 | 1.3400 | 1.3650 | 1.3650 | - |
| 26 Apr 2024 | 1.3900 | 1.3900 | 1.3870 | 1.3870 | 1.3870 | - |
| 25 Apr 2024 | 1.3680 | 1.3680 | 1.3580 | 1.3580 | 1.3580 | - |
| 24 Apr 2024 | 1.4100 | 1.4100 | 1.3870 | 1.3870 | 1.3870 | - |
| 23 Apr 2024 | 1.4020 | 1.4330 | 1.4000 | 1.4130 | 1.4130 | - |
| 22 Apr 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
| 19 Apr 2024 | 1.3620 | 1.3740 | 1.3620 | 1.3740 | 1.3740 | - |
| 18 Apr 2024 | 1.3690 | 1.4200 | 1.3680 | 1.3750 | 1.3750 | - |
| 17 Apr 2024 | 1.3840 | 1.3930 | 1.3640 | 1.3640 | 1.3640 | - |
| 16 Apr 2024 | 1.4140 | 1.4230 | 1.3760 | 1.3870 | 1.3870 | - |
| 15 Apr 2024 | 1.4840 | 1.4840 | 1.4140 | 1.4140 | 1.4140 | - |
| 12 Apr 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| 11 Apr 2024 | 1.4490 | 1.4850 | 1.4440 | 1.4850 | 1.4850 | - |
| 10 Apr 2024 | 1.4720 | 1.4740 | 1.4720 | 1.4740 | 1.4740 | - |
| 09 Apr 2024 | 1.4700 | 1.5190 | 1.4700 | 1.5190 | 1.5190 | - |
| 08 Apr 2024 | 1.5000 | 1.5010 | 1.5000 | 1.5010 | 1.5010 | - |
| 05 Apr 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| 04 Apr 2024 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | - |
| 03 Apr 2024 | 1.5150 | 1.5150 | 1.4760 | 1.4760 | 1.4760 | - |
| 02 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 28 Mar 2024 | 1.4740 | 1.4920 | 1.4740 | 1.4920 | 1.4920 | - |
| 27 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 26 Mar 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| 25 Mar 2024 | 1.6020 | 1.6020 | 1.5500 | 1.5500 | 1.5500 | - |
| 22 Mar 2024 | 1.3840 | 1.5380 | 1.3760 | 1.5120 | 1.5120 | 1,080 |
| 21 Mar 2024 | 1.4740 | 1.5120 | 1.4160 | 1.4160 | 1.4160 | 1,080 |
| 20 Mar 2024 | 1.2700 | 1.2960 | 1.2700 | 1.2960 | 1.2960 | - |
| 19 Mar 2024 | 1.2620 | 1.3200 | 1.2620 | 1.3200 | 1.3200 | - |
| 18 Mar 2024 | 1.2340 | 1.3100 | 1.2340 | 1.3100 | 1.3100 | - |
| 15 Mar 2024 | 1.2520 | 1.2560 | 1.2520 | 1.2560 | 1.2560 | - |
| 14 Mar 2024 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | - |
| 13 Mar 2024 | 1.2920 | 1.3300 | 1.2920 | 1.3280 | 1.3280 | - |
| 12 Mar 2024 | 1.4180 | 1.4180 | 1.3040 | 1.3040 | 1.3040 | - |
| 11 Mar 2024 | 1.3380 | 1.3500 | 1.3340 | 1.3500 | 1.3500 | - |
| 08 Mar 2024 | 1.3780 | 1.4280 | 1.3560 | 1.3560 | 1.3560 | - |
| 07 Mar 2024 | 1.3540 | 1.3920 | 1.3480 | 1.3920 | 1.3920 | - |
| 06 Mar 2024 | 1.3440 | 1.3780 | 1.2880 | 1.3060 | 1.3060 | 3,500 |
| 05 Mar 2024 | 1.3320 | 1.3520 | 1.3020 | 1.3020 | 1.3020 | - |
| 04 Mar 2024 | 1.4140 | 1.4140 | 1.2920 | 1.3400 | 1.3400 | - |
| 01 Mar 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
| 29 Feb 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 28 Feb 2024 | 1.2460 | 1.2460 | 1.2420 | 1.2420 | 1.2420 | - |
| 27 Feb 2024 | 1.2440 | 1.2520 | 1.2440 | 1.2500 | 1.2500 | - |
| 26 Feb 2024 | 1.1460 | 1.1460 | 1.1280 | 1.1280 | 1.1280 | - |
| 23 Feb 2024 | 1.1760 | 1.1760 | 1.1600 | 1.1600 | 1.1600 | - |
| 22 Feb 2024 | 1.2120 | 1.2140 | 1.1600 | 1.1700 | 1.1700 | - |
| 21 Feb 2024 | 1.2220 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | - |
| 20 Feb 2024 | 1.2320 | 1.2320 | 1.1880 | 1.2160 | 1.2160 | - |
| 19 Feb 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 16 Feb 2024 | 1.2720 | 1.2720 | 1.2300 | 1.2300 | 1.2300 | - |
| 15 Feb 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 14 Feb 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 13 Feb 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 12 Feb 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 09 Feb 2024 | 1.1240 | 1.1820 | 1.1240 | 1.1820 | 1.1820 | - |
| 08 Feb 2024 | 1.1420 | 1.1460 | 1.1360 | 1.1460 | 1.1460 | - |
| 07 Feb 2024 | 1.1540 | 1.1560 | 1.1380 | 1.1380 | 1.1380 | - |
| 06 Feb 2024 | 1.1460 | 1.1480 | 1.1460 | 1.1480 | 1.1480 | - |
| 05 Feb 2024 | 1.1880 | 1.2080 | 1.1600 | 1.1600 | 1.1600 | - |
| 02 Feb 2024 | 1.1780 | 1.1820 | 1.1640 | 1.1640 | 1.1640 | - |
| 01 Feb 2024 | 1.2060 | 1.2080 | 1.2040 | 1.2040 | 1.2040 | - |
| 31 Jan 2024 | 1.2940 | 1.2940 | 1.2540 | 1.2540 | 1.2540 | - |
| 30 Jan 2024 | 1.2200 | 1.2200 | 1.2160 | 1.2160 | 1.2160 | - |
| 29 Jan 2024 | 1.2900 | 1.2920 | 1.2900 | 1.2920 | 1.2920 | - |
| 26 Jan 2024 | 1.2520 | 1.2560 | 1.2500 | 1.2560 | 1.2560 | - |
| 25 Jan 2024 | 1.2340 | 1.2360 | 1.2340 | 1.2360 | 1.2360 | - |
| 24 Jan 2024 | 1.3180 | 1.3180 | 1.2540 | 1.2540 | 1.2540 | - |
| 23 Jan 2024 | 1.3000 | 1.3320 | 1.3000 | 1.3320 | 1.3320 | - |
| 22 Jan 2024 | 1.2480 | 1.2900 | 1.2480 | 1.2900 | 1.2900 | - |
| 19 Jan 2024 | 1.3400 | 1.3460 | 1.2900 | 1.2900 | 1.2900 | - |
| 18 Jan 2024 | 1.3020 | 1.3280 | 1.2740 | 1.3280 | 1.3280 | - |
| 17 Jan 2024 | 1.3380 | 1.3480 | 1.3000 | 1.3000 | 1.3000 | - |
| 16 Jan 2024 | 1.3860 | 1.3860 | 1.3560 | 1.3560 | 1.3560 | - |
| 15 Jan 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| 12 Jan 2024 | 1.3820 | 1.3980 | 1.3820 | 1.3980 | 1.3980 | - |
| 11 Jan 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 10 Jan 2024 | 1.4420 | 1.4420 | 1.4260 | 1.4260 | 1.4260 | - |
| 09 Jan 2024 | 1.4840 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | - |
| 08 Jan 2024 | 1.5700 | 1.5700 | 1.5080 | 1.5080 | 1.5080 | - |
| 05 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 04 Jan 2024 | 1.5620 | 1.5640 | 1.5560 | 1.5560 | 1.5560 | - |
| 03 Jan 2024 | 1.6720 | 1.6720 | 1.5780 | 1.5780 | 1.5780 | - |
| 02 Jan 2024 | 1.6900 | 1.7080 | 1.6900 | 1.7080 | 1.7080 | - |
| 29 Dec 2023 | 1.7380 | 1.7380 | 1.7340 | 1.7340 | 1.7340 | - |
| 28 Dec 2023 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 27 Dec 2023 | 1.7240 | 1.7240 | 1.7120 | 1.7120 | 1.7120 | - |
| 22 Dec 2023 | 1.6440 | 1.7220 | 1.6440 | 1.7220 | 1.7220 | - |
| 21 Dec 2023 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 20 Dec 2023 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| 19 Dec 2023 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 18 Dec 2023 | 1.5780 | 1.5780 | 1.5420 | 1.5420 | 1.5420 | - |
| 15 Dec 2023 | 1.5720 | 1.5720 | 1.5620 | 1.5620 | 1.5620 | - |
| 14 Dec 2023 | 1.5780 | 1.6040 | 1.5780 | 1.6040 | 1.6040 | - |
| 13 Dec 2023 | 1.5000 | 1.5220 | 1.5000 | 1.5220 | 1.5220 | - |
| 12 Dec 2023 | 1.5740 | 1.5740 | 1.5120 | 1.5120 | 1.5120 | - |
| 11 Dec 2023 | 1.6120 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | - |
| 08 Dec 2023 | 1.5080 | 1.6380 | 1.5080 | 1.6380 | 1.6380 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.