Skip to main content
Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
6.39
+0.25 (4.07%)
At close: Dec 5, 2025, 4:00 PM EST
6.36
-0.03 (-0.46%)
After-hours: Dec 5, 2025, 7:58 PM EST

Redwire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.146.506.096.396.394.07%6,009,274
Dec 4, 20255.646.255.556.146.1410.23%6,955,219
Dec 3, 20255.225.585.185.575.576.70%3,842,855
Dec 2, 20255.175.435.145.225.221.95%3,857,167
Dec 1, 20255.315.345.125.125.12-7.08%3,833,993
Nov 28, 20255.435.585.395.515.512.61%2,598,318
Nov 26, 20255.445.505.335.375.37-0.74%3,586,142
Nov 25, 20255.345.435.245.415.410.37%3,545,234
Nov 24, 20255.365.425.125.395.391.70%4,987,774
Nov 21, 20255.065.414.875.305.304.74%5,613,750
Nov 20, 20255.595.755.035.065.06-7.66%7,300,189
Nov 19, 20255.816.115.425.485.480.92%11,016,090
Nov 18, 20255.335.525.155.435.43-0.73%4,903,359
Nov 17, 20255.395.645.325.475.471.11%5,164,792
Nov 14, 20255.375.615.315.415.41-2.70%4,994,997
Nov 13, 20255.996.095.535.565.56-6.87%5,981,601
Nov 12, 20256.216.345.855.975.97-2.61%5,256,543
Nov 11, 20256.336.426.016.136.13-0.65%6,114,282
Nov 10, 20256.566.675.986.176.17-5.95%6,214,956
Nov 7, 20255.726.675.726.566.569.70%6,557,989
Nov 6, 20256.496.725.875.985.98-18.08%14,428,666
Nov 5, 20256.987.456.907.307.305.04%8,387,304
Nov 4, 20257.047.196.856.956.95-5.70%5,788,648
Nov 3, 20257.807.817.257.377.37-6.35%5,678,346
Oct 31, 20257.777.947.647.877.873.01%4,886,054
Oct 30, 20257.677.937.577.647.64-2.68%4,408,162
Oct 29, 20257.888.147.767.857.85-4,506,543
Oct 28, 20258.348.397.837.857.85-4.73%4,518,015
Oct 27, 20258.458.488.028.248.243.00%4,561,730
Oct 24, 20258.028.217.958.008.003.36%5,503,942
Oct 23, 20257.798.017.687.747.741.31%4,773,897
Oct 22, 20257.757.907.447.647.64-4.14%8,968,322
Oct 21, 20258.208.267.897.977.97-3.39%6,606,067
Oct 20, 20258.188.328.008.258.253.51%5,874,031
Oct 17, 20258.418.627.897.977.97-6.78%9,264,032
Oct 16, 20258.959.308.498.558.55-4.36%7,297,906
Oct 15, 20259.799.918.768.948.94-6.29%10,237,478
Oct 14, 20258.859.818.629.549.545.30%10,435,681
Oct 13, 20258.899.088.739.069.063.66%6,666,442
Oct 10, 20259.529.618.728.748.74-9.43%15,312,201
Oct 9, 20259.8310.079.449.659.65-1.43%10,320,587
Oct 8, 202510.1910.289.669.799.79-10.76%17,265,591
Oct 7, 202511.3011.3910.5410.9710.97-2.23%9,686,404
Oct 6, 202511.4811.8511.0711.2211.224.57%9,277,623
Oct 3, 202510.8210.9810.3810.7310.733.57%11,599,178
Oct 2, 20259.2710.459.2610.3610.3613.10%12,086,122
Oct 1, 20258.819.258.729.169.161.89%5,793,906
Sep 30, 20258.839.008.588.998.990.67%5,226,365
Sep 29, 20259.049.218.878.938.931.13%6,983,037
Sep 26, 20259.019.178.588.838.83-1.45%5,127,582
Sep 25, 20259.019.458.688.968.96-4.17%8,589,518
Sep 24, 20259.7510.069.239.359.351.41%12,528,650
Sep 23, 20258.219.358.179.229.2213.69%13,396,951
Sep 22, 20257.948.137.778.118.112.01%6,692,914
Sep 19, 20258.118.257.937.957.95-0.75%10,077,885
Sep 18, 20258.048.287.928.018.011.78%8,461,799
Sep 17, 20258.058.157.777.877.87-12.56%21,971,329
Sep 16, 20259.469.608.899.009.00-0.66%4,306,461
Sep 15, 20259.159.428.709.069.064.26%4,790,877
Sep 12, 20258.528.858.528.698.692.84%2,725,717
Sep 11, 20258.208.748.208.458.452.67%3,133,911
Sep 10, 20258.218.508.138.238.230.86%2,683,308
Sep 9, 20258.278.348.088.168.16-2.74%2,033,805
Sep 8, 20258.378.548.238.398.390.84%1,964,329
Sep 5, 20258.348.498.118.328.321.34%2,198,962
Sep 4, 20258.438.438.068.218.21-1.32%3,353,344
Sep 3, 20258.908.988.308.328.32-6.73%3,708,521
Sep 2, 20258.649.018.538.928.920.11%2,461,829
Aug 29, 20259.119.208.758.918.91-3.15%3,067,685
Aug 28, 20259.179.439.019.209.202.34%4,478,308
Aug 27, 20259.279.328.938.998.99-3.23%3,030,117
Aug 26, 20258.929.388.909.299.293.91%2,708,643
Aug 25, 20259.009.388.808.948.94-1.76%2,696,903
Aug 22, 20258.689.188.619.109.104.60%3,243,438
Aug 21, 20258.718.828.558.708.70-1,851,513
Aug 20, 20258.778.848.188.708.70-1.58%3,930,374
Aug 19, 20258.978.998.668.848.84-2.21%3,757,774
Aug 18, 20258.759.288.439.049.041.12%4,613,595
Aug 15, 20259.069.078.768.948.94-1.65%3,702,222
Aug 14, 20259.419.629.029.099.09-5.90%4,045,027
Aug 13, 20259.709.779.019.669.662.55%4,984,727
Aug 12, 20258.929.628.659.429.426.80%6,619,875
Aug 11, 20259.019.238.658.828.82-1.89%6,186,027
Aug 8, 20259.339.658.918.998.99-5.07%10,032,242
Aug 7, 202510.9911.359.419.479.47-30.88%19,921,219
Aug 6, 202514.4114.5813.5213.7013.70-6.87%6,572,579
Aug 5, 202515.1215.7314.2814.7114.71-0.41%4,199,410
Aug 4, 202514.1415.2413.9514.7714.776.49%4,769,778
Aug 1, 202513.6114.2113.1013.8713.87-2.94%3,124,996
Jul 31, 202514.1714.7113.9614.2914.291.64%2,750,792
Jul 30, 202514.5614.8813.7114.0614.06-2.77%3,593,143
Jul 29, 202515.4415.6014.0314.4614.46-6.53%4,877,965
Jul 28, 202516.3716.5115.2515.4715.47-3.73%2,629,085
Jul 25, 202515.9916.2415.4216.0716.070.31%2,976,198
Jul 24, 202516.8116.8115.9516.0216.02-5.32%2,940,466
Jul 23, 202516.7916.9716.2916.9216.923.42%3,306,857
Jul 22, 202517.3117.3115.8816.3616.36-5.81%4,757,969
Jul 21, 202520.2320.3317.3417.3717.37-10.51%6,471,115
Jul 18, 202519.2819.5618.5319.4119.411.68%4,265,990
Jul 17, 202517.7019.1717.6119.0919.099.09%5,994,866