AVITA Medical (RCEL) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free RCEL Stock Alerts $9.61 +0.31 (+3.33%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends AVITA Medical Stock Price Performance5 Day Performance+11.36%1 Month Performance+10.21%3 Month Performance-46.79%6 Month Performance-14.50%Year-To-Date Performance-29.96%1 Year Performance-29.70% Receive RCEL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for AVITA Medical and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now RCEL Stock Chart for Sunday, June, 2, 2024 RCEL Chart by TradingView AVITA Medical Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$9.30$9.61+3.33%$10.29$9.45443,216 shs$247.94 million05/30/2024$8.81$9.30+5.56%$9.81$8.39479,713 shs$239.94 million05/29/2024$8.63$8.81+2.09%$8.98$8.70274,938 shs$227.30 million05/28/2024$8.10$8.63+6.54%$8.66$8.20160,123 shs$222.65 million05/27/2024$8.10$8.10$8.39$8.04154,300 shs$208.98 million05/24/2024$8.22$8.10-1.46%$8.39$8.04153,887 shs$208.98 million Get the Latest News and Ratings for RCEL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AVITA Medical and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$8.53$8.22-3.63%$8.92$8.15281,465 shs$212.08 million05/22/2024$8.14$8.53+4.79%$8.80$8.24266,606 shs$220.07 million05/21/2024$8.17$8.14-0.37%$8.34$8.01140,130 shs$210.01 million05/20/2024$8.27$8.17-1.21%$8.48$8.06130,476 shs$210.79 million05/17/2024$7.92$8.27+4.42%$8.28$7.78206,987 shs$213.37 million05/16/2024$8.20$7.92-3.41%$8.39$7.76358,251 shs$204.34 million05/15/2024$8.72$8.20-5.96%$8.97$8.12329,075 shs$211.56 million05/14/2024$8.35$8.72+4.43%$8.83$7.51508,897 shs$224.98 million05/13/2024$8.26$8.35+1.09%$8.75$8.27230,697 shs$215.43 million05/10/2024$8.71$8.26-5.17%$8.86$7.97329,408 shs$213.11 million05/09/2024$8.96$8.71-2.79%$9.03$8.53368,469 shs$224.72 million05/08/2024$9.37$8.96-4.38%$9.64$8.85370,372 shs$231.17 million05/07/2024$8.90$9.37+5.28%$9.41$8.85170,995 shs$241.75 million05/06/2024$8.75$8.90+1.71%$9.16$8.74131,256 shs$229.62 million05/03/2024$8.72$8.75+0.34%$9.11$8.66142,233 shs$225.75 million05/02/2024$8.65$8.72+0.81%$9.08$8.60188,446 shs$224.98 million05/01/2024$8.40$8.65+2.98%$8.96$8.40185,248 shs$223.17 million04/30/2024$8.72$8.40-3.67%$8.75$8.36145,172 shs$216.72 million04/29/2024$8.52$8.72+2.35%$8.85$8.54189,868 shs$224.98 million04/26/2024$8.30$8.52+2.65%$8.74$8.29285,974 shs$219.82 million04/25/2024$8.57$8.30-3.15%$8.36$8.01251,806 shs$220.31 million04/24/2024$8.98$8.57-4.57%$9.27$8.53149,342 shs$220.34 million04/23/2024$8.55$8.98+5.03%$9.21$8.56201,977 shs$230.88 million04/22/2024$8.64$8.55-1.04%$9.00$8.46554,828 shs$219.82 million04/19/2024$8.87$8.64-2.59%$9.05$8.50390,804 shs$222.13 million04/18/2024$9.38$8.87-5.44%$9.42$8.78350,036 shs$228.05 million04/17/2024$9.70$9.38-3.30%$9.88$9.34227,135 shs$241.16 million04/16/2024$9.46$9.70+2.54%$10.20$9.40261,774 shs$249.39 million04/15/2024$9.88$9.46-4.25%$10.00$9.29547,137 shs$243.22 million04/12/2024$10.35$9.88-4.54%$10.60$9.68671,454 shs$254.02 million04/11/2024$14.44$10.35-28.32%$12.38$9.862.05 million shs$266.07 million04/10/2024$14.97$14.44-3.54%$14.67$14.19156,397 shs$371.25 million04/09/2024$15.13$14.97-1.06%$15.26$14.67140,928 shs$384.88 million04/08/2024$15.39$15.13-1.69%$15.50$15.00139,690 shs$388.99 millionKiss of death from Joe Biden (Ad)I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything.04/05/2024$15.12$15.39+1.79%$15.65$15.0295,736 shs$395.68 million04/04/2024$15.14$15.12-0.13%$15.66$15.07106,561 shs$388.74 million04/03/2024$15.22$15.14-0.53%$15.41$14.93129,000 shs$389.25 million04/02/2024$15.55$15.22-2.12%$15.70$15.15151,212 shs$391.31 million04/01/2024$16.03$15.55-2.99%$15.98$15.20183,872 shs$399.79 million03/29/2024$16.03$16.03$16.65$15.82126,171 shs$412.13 million03/28/2024$16.50$16.03-2.85%$16.65$15.82126,171 shs$412.13 million03/27/2024$15.99$16.50+3.19%$16.50$16.01108,495 shs$424.22 million03/26/2024$15.87$15.99+0.79%$16.22$15.63104,940 shs$411.06 million03/25/2024$15.69$15.87+1.12%$16.14$15.6174,876 shs$407.89 million03/22/2024$16.13$15.69-2.73%$16.23$15.6181,570 shs$403.39 million03/21/2024$16.15$16.13-0.12%$16.59$16.12108,659 shs$414.70 million03/20/2024$16.04$16.15+0.69%$16.36$15.44151,858 shs$415.22 million03/19/2024$15.83$16.04+1.33%$16.30$15.52112,820 shs$412.39 million03/18/2024$16.43$15.83-3.65%$16.79$15.60209,947 shs$406.99 million03/15/2024$16.66$16.43-1.38%$16.78$16.31792,731 shs$422.42 million03/14/2024$17.09$16.66-2.52%$17.09$16.64163,812 shs$428.33 million03/13/2024$17.00$17.09+0.53%$17.40$16.66133,877 shs$439.38 million03/12/2024$16.44$17.00+3.41%$17.05$16.49173,590 shs$437.07 million03/11/2024$17.13$16.44-4.03%$17.23$16.43120,750 shs$422.67 million03/08/2024$17.01$17.13+0.71%$17.67$16.93120,429 shs$440.41 million03/07/2024$16.45$17.01+3.40%$17.10$16.52209,144 shs$437.33 million03/06/2024$17.11$16.45-3.86%$17.41$16.37339,807 shs$422.93 million03/05/2024$17.54$17.11-2.45%$17.58$16.97122,299 shs$439.90 million03/04/2024$18.06$17.54-2.88%$18.26$17.50159,777 shs$450.95 million03/01/2024$18.13$18.06-0.39%$18.43$17.90150,525 shs$464.32 million Related Companies: Silk Road Medical Stock Price Chart OrthoPediatrics Stock Price Chart Atrion Stock Price Chart Embecta Stock Price Chart Pulse Biosciences Stock Price Chart Paragon 28 Stock Price Chart SI-BONE Stock Price Chart Orthofix Medical Stock Price Chart Bioventus Stock Price Chart Iradimed Stock Price Chart Receive RCEL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AVITA Medical and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RCEL) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AVITA Medical, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.