Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
8.87
-0.20 (-2.21%)
Mar 6, 2026, 2:41 PM EST - Market open
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.79 | 9.45 | 8.73 | 8.85 | - | -2.43% | 12,376,341 |
| Mar 5, 2026 | 9.20 | 9.52 | 8.67 | 9.07 | 9.07 | -2.26% | 13,723,286 |
| Mar 4, 2026 | 9.05 | 9.37 | 8.83 | 9.28 | 9.28 | 3.69% | 13,556,373 |
| Mar 3, 2026 | 9.16 | 9.37 | 8.56 | 8.95 | 8.95 | -5.99% | 16,319,397 |
| Mar 2, 2026 | 9.04 | 10.40 | 9.04 | 9.52 | 9.52 | 4.96% | 24,104,436 |
| Feb 27, 2026 | 9.27 | 9.54 | 8.53 | 9.07 | 9.07 | -5.03% | 15,913,781 |
| Feb 26, 2026 | 8.60 | 9.80 | 8.51 | 9.55 | 9.55 | 10.79% | 29,759,592 |
| Feb 25, 2026 | 8.36 | 8.68 | 8.16 | 8.62 | 8.62 | 2.38% | 12,969,291 |
| Feb 24, 2026 | 8.04 | 8.45 | 7.79 | 8.42 | 8.42 | 3.69% | 9,695,738 |
| Feb 23, 2026 | 7.77 | 8.15 | 7.67 | 8.12 | 8.12 | 1.63% | 10,237,793 |
| Feb 20, 2026 | 8.49 | 8.85 | 7.97 | 7.99 | 7.99 | -7.09% | 13,315,536 |
| Feb 19, 2026 | 8.16 | 8.63 | 7.97 | 8.60 | 8.60 | 2.38% | 12,275,752 |
| Feb 18, 2026 | 8.14 | 8.68 | 8.03 | 8.40 | 8.40 | 5.00% | 15,202,333 |
| Feb 17, 2026 | 7.77 | 8.14 | 7.53 | 8.00 | 8.00 | -0.25% | 13,636,963 |
| Feb 13, 2026 | 8.13 | 8.50 | 7.65 | 8.02 | 8.02 | 1.65% | 16,521,886 |
| Feb 12, 2026 | 8.88 | 8.89 | 7.81 | 7.89 | 7.89 | -12.43% | 22,606,746 |
| Feb 11, 2026 | 9.48 | 9.48 | 8.59 | 9.01 | 9.01 | -3.94% | 20,614,819 |
| Feb 10, 2026 | 9.94 | 10.03 | 9.37 | 9.38 | 9.38 | -7.04% | 16,742,370 |
| Feb 9, 2026 | 9.86 | 10.40 | 9.81 | 10.09 | 10.09 | 0.50% | 22,476,333 |
| Feb 6, 2026 | 9.21 | 10.15 | 8.82 | 10.04 | 10.04 | 14.09% | 26,087,159 |
| Feb 5, 2026 | 9.61 | 10.05 | 8.65 | 8.80 | 8.80 | -12.26% | 26,570,939 |
| Feb 4, 2026 | 11.20 | 11.20 | 9.57 | 10.03 | 10.03 | -10.92% | 28,865,923 |
| Feb 3, 2026 | 11.45 | 11.45 | 10.60 | 11.26 | 11.26 | 3.49% | 28,950,534 |
| Feb 2, 2026 | 11.71 | 11.73 | 10.83 | 10.88 | 10.88 | -7.40% | 28,291,504 |
| Jan 30, 2026 | 13.00 | 14.09 | 11.41 | 11.75 | 11.75 | -8.27% | 42,263,681 |
| Jan 29, 2026 | 13.59 | 13.60 | 12.28 | 12.81 | 12.81 | -3.61% | 38,588,651 |
| Jan 28, 2026 | 13.78 | 13.90 | 12.86 | 13.29 | 13.29 | -6.41% | 53,419,877 |
| Jan 27, 2026 | 12.23 | 14.55 | 11.73 | 14.20 | 14.20 | 29.56% | 94,335,248 |
| Jan 26, 2026 | 12.60 | 12.60 | 10.68 | 10.96 | 10.96 | -12.46% | 37,716,230 |
| Jan 23, 2026 | 12.83 | 13.74 | 12.33 | 12.52 | 12.52 | 4.51% | 49,928,719 |
| Jan 22, 2026 | 10.53 | 12.34 | 10.40 | 11.98 | 11.98 | 17.45% | 33,337,957 |
| Jan 21, 2026 | 11.11 | 11.34 | 9.51 | 10.20 | 10.20 | -4.32% | 31,961,304 |
| Jan 20, 2026 | 11.00 | 11.56 | 10.50 | 10.66 | 10.66 | -8.97% | 31,588,750 |
| Jan 16, 2026 | 11.15 | 12.46 | 10.59 | 11.71 | 11.71 | 7.83% | 44,235,036 |
| Jan 15, 2026 | 10.72 | 11.43 | 10.51 | 10.86 | 10.86 | -1.45% | 25,766,578 |
| Jan 14, 2026 | 9.90 | 11.07 | 9.67 | 11.02 | 11.02 | 8.68% | 26,294,663 |
| Jan 13, 2026 | 10.73 | 11.08 | 9.98 | 10.14 | 10.14 | -4.88% | 19,079,855 |
| Jan 12, 2026 | 11.32 | 11.83 | 10.15 | 10.66 | 10.66 | -2.91% | 32,086,273 |
| Jan 9, 2026 | 10.58 | 11.38 | 10.03 | 10.98 | 10.98 | 6.81% | 25,458,483 |
| Jan 8, 2026 | 10.03 | 10.88 | 9.91 | 10.28 | 10.28 | 4.58% | 21,075,735 |
| Jan 7, 2026 | 10.52 | 10.52 | 9.64 | 9.83 | 9.83 | -7.61% | 23,283,510 |
| Jan 6, 2026 | 10.18 | 10.77 | 10.01 | 10.64 | 10.64 | 3.70% | 20,447,517 |
| Jan 5, 2026 | 9.20 | 10.57 | 9.05 | 10.26 | 10.26 | 13.62% | 28,026,306 |
| Jan 2, 2026 | 7.92 | 9.16 | 7.56 | 9.03 | 9.03 | 18.82% | 24,399,771 |
| Dec 31, 2025 | 7.97 | 7.97 | 7.46 | 7.60 | 7.60 | -4.28% | 12,574,678 |
| Dec 30, 2025 | 7.17 | 8.09 | 7.17 | 7.94 | 7.94 | 13.43% | 20,507,141 |
| Dec 29, 2025 | 7.00 | 7.34 | 6.90 | 7.00 | 7.00 | -2.10% | 9,419,522 |
| Dec 26, 2025 | 7.82 | 7.85 | 7.08 | 7.15 | 7.15 | -8.57% | 12,143,138 |
| Dec 24, 2025 | 8.30 | 8.58 | 7.54 | 7.82 | 7.82 | -2.37% | 9,715,872 |
| Dec 23, 2025 | 8.17 | 8.99 | 7.91 | 8.01 | 8.01 | -5.99% | 15,847,664 |
| Dec 22, 2025 | 8.52 | 8.84 | 8.16 | 8.52 | 8.52 | 6.50% | 24,952,296 |
| Dec 19, 2025 | 7.30 | 8.40 | 7.20 | 8.00 | 8.00 | 13.96% | 33,994,114 |
| Dec 18, 2025 | 6.95 | 7.48 | 6.93 | 7.02 | 7.02 | 9.01% | 14,483,221 |
| Dec 17, 2025 | 6.78 | 7.02 | 6.34 | 6.44 | 6.44 | -2.28% | 7,792,006 |
| Dec 16, 2025 | 6.66 | 6.84 | 6.32 | 6.59 | 6.59 | -4.35% | 7,958,274 |
| Dec 15, 2025 | 7.54 | 7.75 | 6.58 | 6.89 | 6.89 | -5.49% | 13,320,531 |
| Dec 12, 2025 | 7.78 | 8.20 | 7.19 | 7.29 | 7.29 | -4.95% | 12,892,593 |
| Dec 11, 2025 | 7.40 | 7.75 | 7.01 | 7.67 | 7.67 | 2.54% | 15,111,379 |
| Dec 10, 2025 | 7.23 | 7.62 | 6.75 | 7.48 | 7.48 | 2.61% | 19,614,533 |
| Dec 9, 2025 | 6.80 | 7.38 | 6.61 | 7.29 | 7.29 | 6.89% | 12,434,318 |
| Dec 8, 2025 | 6.59 | 7.03 | 6.36 | 6.82 | 6.82 | 6.73% | 12,917,768 |
| Dec 5, 2025 | 6.14 | 6.50 | 6.09 | 6.39 | 6.39 | 4.07% | 6,051,256 |
| Dec 4, 2025 | 5.64 | 6.25 | 5.55 | 6.14 | 6.14 | 10.23% | 7,018,938 |
| Dec 3, 2025 | 5.22 | 5.58 | 5.18 | 5.57 | 5.57 | 6.70% | 3,895,290 |
| Dec 2, 2025 | 5.17 | 5.43 | 5.14 | 5.22 | 5.22 | 1.95% | 3,887,864 |
| Dec 1, 2025 | 5.31 | 5.34 | 5.12 | 5.12 | 5.12 | -7.08% | 3,862,002 |
| Nov 28, 2025 | 5.43 | 5.58 | 5.39 | 5.51 | 5.51 | 2.61% | 2,637,938 |
| Nov 26, 2025 | 5.44 | 5.50 | 5.33 | 5.37 | 5.37 | -0.74% | 3,712,640 |
| Nov 25, 2025 | 5.34 | 5.43 | 5.24 | 5.41 | 5.41 | 0.37% | 3,581,749 |
| Nov 24, 2025 | 5.36 | 5.42 | 5.12 | 5.39 | 5.39 | 1.70% | 5,032,206 |
| Nov 21, 2025 | 5.06 | 5.41 | 4.87 | 5.30 | 5.30 | 4.74% | 5,634,864 |
| Nov 20, 2025 | 5.59 | 5.75 | 5.03 | 5.06 | 5.06 | -7.66% | 7,336,554 |
| Nov 19, 2025 | 5.81 | 6.11 | 5.42 | 5.48 | 5.48 | 0.92% | 11,016,090 |
| Nov 18, 2025 | 5.33 | 5.52 | 5.15 | 5.43 | 5.43 | -0.73% | 4,903,359 |
| Nov 17, 2025 | 5.39 | 5.64 | 5.32 | 5.47 | 5.47 | 1.11% | 5,164,792 |
| Nov 14, 2025 | 5.37 | 5.61 | 5.31 | 5.41 | 5.41 | -2.70% | 4,994,997 |
| Nov 13, 2025 | 5.99 | 6.09 | 5.53 | 5.56 | 5.56 | -6.87% | 5,981,601 |
| Nov 12, 2025 | 6.21 | 6.34 | 5.85 | 5.97 | 5.97 | -2.61% | 5,256,543 |
| Nov 11, 2025 | 6.33 | 6.42 | 6.01 | 6.13 | 6.13 | -0.65% | 6,114,282 |
| Nov 10, 2025 | 6.56 | 6.67 | 5.98 | 6.17 | 6.17 | -5.95% | 6,214,956 |
| Nov 7, 2025 | 5.72 | 6.67 | 5.72 | 6.56 | 6.56 | 9.70% | 6,557,989 |
| Nov 6, 2025 | 6.49 | 6.72 | 5.87 | 5.98 | 5.98 | -18.08% | 14,428,666 |
| Nov 5, 2025 | 6.98 | 7.45 | 6.90 | 7.30 | 7.30 | 5.04% | 8,387,304 |
| Nov 4, 2025 | 7.04 | 7.19 | 6.85 | 6.95 | 6.95 | -5.70% | 5,788,648 |
| Nov 3, 2025 | 7.80 | 7.81 | 7.25 | 7.37 | 7.37 | -6.35% | 5,678,346 |
| Oct 31, 2025 | 7.77 | 7.94 | 7.64 | 7.87 | 7.87 | 3.01% | 4,886,054 |
| Oct 30, 2025 | 7.67 | 7.93 | 7.57 | 7.64 | 7.64 | -2.68% | 4,408,162 |
| Oct 29, 2025 | 7.88 | 8.14 | 7.76 | 7.85 | 7.85 | - | 4,506,543 |
| Oct 28, 2025 | 8.34 | 8.39 | 7.83 | 7.85 | 7.85 | -4.73% | 4,518,015 |
| Oct 27, 2025 | 8.45 | 8.48 | 8.02 | 8.24 | 8.24 | 3.00% | 4,561,730 |
| Oct 24, 2025 | 8.02 | 8.21 | 7.95 | 8.00 | 8.00 | 3.36% | 5,503,942 |
| Oct 23, 2025 | 7.79 | 8.01 | 7.68 | 7.74 | 7.74 | 1.31% | 4,773,897 |
| Oct 22, 2025 | 7.75 | 7.90 | 7.44 | 7.64 | 7.64 | -4.14% | 8,968,322 |
| Oct 21, 2025 | 8.20 | 8.26 | 7.89 | 7.97 | 7.97 | -3.39% | 6,606,067 |
| Oct 20, 2025 | 8.18 | 8.32 | 8.00 | 8.25 | 8.25 | 3.51% | 5,874,031 |
| Oct 17, 2025 | 8.41 | 8.62 | 7.89 | 7.97 | 7.97 | -6.78% | 9,264,032 |
| Oct 16, 2025 | 8.95 | 9.30 | 8.49 | 8.55 | 8.55 | -4.36% | 7,297,906 |
| Oct 15, 2025 | 9.79 | 9.91 | 8.76 | 8.94 | 8.94 | -6.29% | 10,237,478 |
| Oct 14, 2025 | 8.85 | 9.81 | 8.62 | 9.54 | 9.54 | 5.30% | 10,435,681 |
| Oct 13, 2025 | 8.89 | 9.08 | 8.73 | 9.06 | 9.06 | 3.66% | 6,666,442 |