Skip to main content
Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
9.04
-0.29 (-3.11%)
At close: Apr 28, 2026, 4:00 PM EDT
9.08
+0.04 (0.44%)
After-hours: Apr 28, 2026, 7:51 PM EDT

Redwire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.119.248.839.049.04-3.11%16,606,555
Apr 27, 20269.669.699.029.339.33-3.62%23,319,147
Apr 24, 202610.2810.299.539.689.68-3.59%25,860,940
Apr 23, 202611.0711.189.6810.0410.04-15.84%53,871,482
Apr 22, 202610.7312.3010.7311.9311.9315.71%45,853,309
Apr 21, 202610.3610.9910.0810.3110.310.98%29,765,536
Apr 20, 202610.3410.659.9810.2110.21-1.26%21,706,692
Apr 17, 202611.1511.3810.3010.3410.34-7.84%24,572,186
Apr 16, 202610.2211.309.9311.2211.2213.22%33,813,969
Apr 15, 20269.849.949.459.919.911.02%16,607,120
Apr 14, 202610.5010.549.469.819.81-1.80%21,579,403
Apr 13, 20269.1810.159.069.999.997.53%15,702,096
Apr 10, 20269.459.719.069.299.290.76%14,213,849
Apr 9, 20269.539.769.109.229.22-4.06%12,717,036
Apr 8, 202610.3810.579.299.619.61-0.41%22,013,905
Apr 7, 20269.799.969.019.659.65-2.62%16,473,991
Apr 6, 20269.6410.069.609.919.911.85%17,142,260
Apr 2, 20268.689.948.619.739.737.16%28,083,473
Apr 1, 20268.759.488.719.089.086.82%18,201,624
Mar 31, 20267.868.637.838.508.5010.25%15,835,923
Mar 30, 20268.198.257.437.717.71-5.51%17,185,787
Mar 27, 20268.748.848.118.168.16-8.00%17,255,795
Mar 26, 20268.909.328.748.878.87-3.17%17,759,410
Mar 25, 20269.3510.029.009.169.161.22%36,367,342
Mar 24, 20269.359.799.009.059.05-3.52%20,777,311
Mar 23, 20269.059.658.729.389.381.96%18,825,702
Mar 20, 20269.6710.058.949.209.20-4.47%20,101,125
Mar 19, 20269.369.909.029.639.630.84%12,896,289
Mar 18, 20269.8810.079.559.559.55-5.73%11,996,005
Mar 17, 20269.5810.319.5410.1310.136.18%18,204,723
Mar 16, 20269.9710.189.219.549.54-0.52%13,981,245
Mar 13, 20269.6010.019.349.599.591.16%14,484,999
Mar 12, 20269.329.719.049.489.480.21%15,547,523
Mar 11, 20269.359.839.159.469.462.49%14,305,298
Mar 10, 20269.509.709.169.239.23-4.35%12,112,924
Mar 9, 20268.719.688.649.659.6512.87%20,575,620
Mar 6, 20268.799.458.488.558.55-5.73%17,624,521
Mar 5, 20269.209.528.679.079.07-2.26%13,723,286
Mar 4, 20269.059.378.839.289.283.69%13,556,373
Mar 3, 20269.169.378.568.958.95-5.99%16,319,397
Mar 2, 20269.0410.409.049.529.524.96%24,104,436
Feb 27, 20269.279.548.539.079.07-5.03%15,913,781
Feb 26, 20268.609.808.519.559.5510.79%29,759,592
Feb 25, 20268.368.688.168.628.622.38%12,969,291
Feb 24, 20268.048.457.798.428.423.69%9,695,738
Feb 23, 20267.778.157.678.128.121.63%10,237,793
Feb 20, 20268.498.857.977.997.99-7.09%13,315,536
Feb 19, 20268.168.637.978.608.602.38%12,275,752
Feb 18, 20268.148.688.038.408.405.00%15,202,333
Feb 17, 20267.778.147.538.008.00-0.25%13,636,963
Feb 13, 20268.138.507.658.028.021.65%16,521,886
Feb 12, 20268.888.897.817.897.89-12.43%22,606,746
Feb 11, 20269.489.488.599.019.01-3.94%20,614,819
Feb 10, 20269.9410.039.379.389.38-7.04%16,742,370
Feb 9, 20269.8610.409.8110.0910.090.50%22,476,333
Feb 6, 20269.2110.158.8210.0410.0414.09%26,087,159
Feb 5, 20269.6110.058.658.808.80-12.26%26,570,939
Feb 4, 202611.2011.209.5710.0310.03-10.92%28,865,923
Feb 3, 202611.4511.4510.6011.2611.263.49%28,950,534
Feb 2, 202611.7111.7310.8310.8810.88-7.40%28,291,504
Jan 30, 202613.0014.0911.4111.7511.75-8.27%42,263,681
Jan 29, 202613.5913.6012.2812.8112.81-3.61%38,588,651
Jan 28, 202613.7813.9012.8613.2913.29-6.41%53,419,877
Jan 27, 202612.2314.5511.7314.2014.2029.56%94,335,248
Jan 26, 202612.6012.6010.6810.9610.96-12.46%37,716,230
Jan 23, 202612.8313.7412.3312.5212.524.51%49,928,719
Jan 22, 202610.5312.3410.4011.9811.9817.45%33,337,957
Jan 21, 202611.1111.349.5110.2010.20-4.32%31,961,304
Jan 20, 202611.0011.5610.5010.6610.66-8.97%31,588,750
Jan 16, 202611.1512.4610.5911.7111.717.83%44,235,036
Jan 15, 202610.7211.4310.5110.8610.86-1.45%25,766,578
Jan 14, 20269.9011.079.6711.0211.028.68%26,294,663
Jan 13, 202610.7311.089.9810.1410.14-4.88%19,079,855
Jan 12, 202611.3211.8310.1510.6610.66-2.91%32,086,273
Jan 9, 202610.5811.3810.0310.9810.986.81%25,458,483
Jan 8, 202610.0310.889.9110.2810.284.58%21,075,735
Jan 7, 202610.5210.529.649.839.83-7.61%23,283,510
Jan 6, 202610.1810.7710.0110.6410.643.70%20,447,517
Jan 5, 20269.2010.579.0510.2610.2613.62%28,026,306
Jan 2, 20267.929.167.569.039.0318.82%24,399,771
Dec 31, 20257.977.977.467.607.60-4.28%12,574,678
Dec 30, 20257.178.097.177.947.9413.43%20,507,141
Dec 29, 20257.007.346.907.007.00-2.10%9,419,522
Dec 26, 20257.827.857.087.157.15-8.57%12,143,138
Dec 24, 20258.308.587.547.827.82-2.37%9,715,872
Dec 23, 20258.178.997.918.018.01-5.99%15,847,664
Dec 22, 20258.528.848.168.528.526.50%24,952,296
Dec 19, 20257.308.407.208.008.0013.96%33,994,114
Dec 18, 20256.957.486.937.027.029.01%14,483,221
Dec 17, 20256.787.026.346.446.44-2.28%7,792,006
Dec 16, 20256.666.846.326.596.59-4.35%7,958,274
Dec 15, 20257.547.756.586.896.89-5.49%13,320,531
Dec 12, 20257.788.207.197.297.29-4.95%12,892,593
Dec 11, 20257.407.757.017.677.672.54%15,111,379
Dec 10, 20257.237.626.757.487.482.61%19,614,533
Dec 9, 20256.807.386.617.297.296.89%12,434,318
Dec 8, 20256.597.036.366.826.826.73%12,917,768
Dec 5, 20256.146.506.096.396.394.07%6,051,256
Dec 4, 20255.646.255.556.146.1410.23%7,018,938
Dec 3, 20255.225.585.185.575.576.70%3,895,290