Skip to main content
Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
10.93
+0.13 (1.20%)
At close: Jun 26, 2026, 4:00 PM EDT
10.94
+0.01 (0.09%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Redwire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.7311.2210.6010.9310.931.20%33,483,159
Jun 25, 202611.3011.3710.1110.8010.80-5.10%26,886,680
Jun 24, 202612.2912.3711.2811.3811.38-6.87%20,556,235
Jun 23, 202612.6013.2512.2012.2212.22-6.14%26,685,527
Jun 22, 202614.0314.0312.6013.0213.02-9.27%32,443,985
Jun 18, 202614.0914.3813.2614.3514.35-0.07%43,237,606
Jun 17, 202613.7714.9813.5514.3614.366.37%35,389,635
Jun 16, 202614.5114.5813.1813.5013.50-8.97%44,861,697
Jun 15, 202615.9616.0014.7214.8314.83-1.92%41,482,044
Jun 12, 202616.2816.4414.7215.1215.12-11.53%63,307,482
Jun 11, 202615.0217.2814.7017.0917.0914.93%66,365,188
Jun 10, 202615.8916.0114.8114.8714.87-5.59%30,282,804
Jun 9, 202617.0018.0314.7615.7515.75-15.19%68,131,592
Jun 8, 202619.3619.5718.1018.5718.570.65%33,013,840
Jun 5, 202620.8021.1917.6218.4518.45-13.91%53,400,219
Jun 4, 202619.3022.7518.7921.4321.4315.09%74,227,971
Jun 3, 202619.5020.0118.2718.6218.62-9.52%40,767,637
Jun 2, 202620.9822.1520.3020.5820.58-0.48%35,632,835
Jun 1, 202622.6022.7720.3020.6820.68-15.83%55,793,555
May 29, 202623.8924.7921.6724.5724.57-5.14%64,005,127
May 28, 202622.9426.6422.8125.9025.907.92%85,673,609
May 27, 202624.3124.9222.1324.0024.008.89%119,827,725
May 26, 202619.6523.1019.2022.0422.0426.01%104,458,736
May 22, 202615.7217.8915.7017.4917.4913.94%54,876,913
May 21, 202614.5015.3913.5415.3515.353.93%43,867,493
May 20, 202614.0215.1213.3314.7714.776.18%51,812,652
May 19, 202613.7514.4612.8613.9113.91-0.36%53,372,939
May 18, 202615.3915.8212.9713.9613.96-0.71%81,980,049
May 15, 202613.7314.5713.4614.0614.060.50%53,035,378
May 14, 202611.9614.6011.8813.9913.9922.08%67,858,362
May 13, 202611.7911.7910.9111.4611.46-0.87%29,642,058
May 12, 202611.8012.3711.0311.5611.56-4.93%27,630,667
May 11, 202611.0212.8710.7712.1612.169.85%47,387,400
May 8, 20269.4111.119.3611.0711.0720.33%56,024,004
May 7, 20269.3510.088.859.209.20-4.56%32,006,983
May 6, 20268.829.768.659.649.6410.93%31,128,063
May 5, 20268.889.048.308.698.690.58%22,599,123
May 4, 20269.149.248.608.648.64-7.49%22,718,069
May 1, 20269.299.568.859.349.341.63%14,867,495
Apr 30, 20268.819.398.699.199.196.86%14,381,562
Apr 29, 20268.988.998.478.608.60-4.87%14,758,009
Apr 28, 20269.119.248.839.049.04-3.11%16,862,793
Apr 27, 20269.669.699.029.339.33-3.62%24,251,900
Apr 24, 202610.2810.299.539.689.68-3.59%26,340,454
Apr 23, 202611.0711.189.6810.0410.04-15.84%54,697,457
Apr 22, 202610.7312.3010.7311.9311.9315.71%48,398,330
Apr 21, 202610.3610.9910.0810.3110.310.98%30,129,983
Apr 20, 202610.3410.659.9810.2110.21-1.26%22,030,463
Apr 17, 202611.1511.3810.3010.3410.34-7.84%24,983,687
Apr 16, 202610.2211.309.9311.2211.2213.22%34,253,368
Apr 15, 20269.849.949.459.919.911.02%16,841,125
Apr 14, 202610.5010.549.469.819.81-1.80%22,540,733
Apr 13, 20269.1810.159.069.999.997.53%15,944,979
Apr 10, 20269.459.719.069.299.290.76%14,313,381
Apr 9, 20269.539.769.109.229.22-4.06%12,846,563
Apr 8, 202610.3810.579.299.619.61-0.41%22,496,949
Apr 7, 20269.799.969.019.659.65-2.62%17,314,274
Apr 6, 20269.6410.069.609.919.911.85%17,241,794
Apr 2, 20268.689.948.619.739.737.16%28,420,961
Apr 1, 20268.759.488.719.089.086.82%18,512,471
Mar 31, 20267.868.637.838.508.5010.25%15,963,672
Mar 30, 20268.198.257.437.717.71-5.51%17,349,038
Mar 27, 20268.748.848.118.168.16-8.00%17,435,905
Mar 26, 20268.909.328.748.878.87-3.17%17,919,639
Mar 25, 20269.3510.029.009.169.161.22%36,576,534
Mar 24, 20269.359.799.009.059.05-3.52%20,970,390
Mar 23, 20269.059.658.729.389.381.96%18,930,895
Mar 20, 20269.6710.058.949.209.20-4.47%21,993,769
Mar 19, 20269.369.909.029.639.630.84%13,069,222
Mar 18, 20269.8810.079.559.559.55-5.73%12,233,049
Mar 17, 20269.5810.319.5410.1310.136.18%18,435,754
Mar 16, 20269.9710.189.219.549.54-0.52%14,194,107
Mar 13, 20269.6010.019.349.599.591.16%14,567,060
Mar 12, 20269.329.719.049.489.480.21%15,612,382
Mar 11, 20269.359.839.159.469.462.49%14,496,726
Mar 10, 20269.509.709.169.239.23-4.35%12,206,683
Mar 9, 20268.719.688.649.659.6512.87%20,812,788
Mar 6, 20268.799.458.488.558.55-5.73%17,902,401
Mar 5, 20269.209.528.679.079.07-2.26%13,822,191
Mar 4, 20269.059.378.839.289.283.69%13,699,105
Mar 3, 20269.169.378.568.958.95-5.99%16,467,343
Mar 2, 20269.0410.409.049.529.524.96%24,243,969
Feb 27, 20269.279.548.539.079.07-5.03%16,101,208
Feb 26, 20268.609.808.519.559.5510.79%30,025,597
Feb 25, 20268.368.688.168.628.622.38%15,219,093
Feb 24, 20268.048.457.798.428.423.69%9,855,398
Feb 23, 20267.778.157.678.128.121.63%10,316,213
Feb 20, 20268.498.857.977.997.99-7.09%13,508,716
Feb 19, 20268.168.637.978.608.602.38%12,455,020
Feb 18, 20268.148.688.038.408.405.00%15,398,517
Feb 17, 20267.778.147.538.008.00-0.25%14,217,383
Feb 13, 20268.138.507.658.028.021.65%16,668,375
Feb 12, 20268.888.897.817.897.89-12.43%23,187,004
Feb 11, 20269.489.488.599.019.01-3.94%20,920,857
Feb 10, 20269.9410.039.379.389.38-7.04%17,245,676
Feb 9, 20269.8610.409.8110.0910.090.50%22,784,824
Feb 6, 20269.2110.158.8210.0410.0414.09%26,432,249
Feb 5, 20269.6110.058.658.808.80-12.26%28,095,210
Feb 4, 202611.2011.209.5710.0310.03-10.92%29,368,617
Feb 3, 202611.4511.4510.6011.2611.263.49%28,952,575