Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
11.06
-0.70 (-5.95%)
Mar 26, 2025, 4:00 PM EST - Market closed
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 11.79 | 11.79 | 10.95 | 11.04 | - | -6.12% | - |
| Mar 25, 2025 | 11.56 | 12.18 | 11.21 | 11.76 | 11.76 | 1.99% | 1,518,191 |
| Mar 24, 2025 | 11.78 | 11.90 | 11.16 | 11.53 | 11.53 | 0.52% | 1,963,731 |
| Mar 21, 2025 | 11.30 | 11.60 | 11.16 | 11.47 | 11.47 | 1.59% | 1,284,427 |
| Mar 20, 2025 | 11.28 | 11.65 | 11.14 | 11.29 | 11.29 | -1.14% | 936,654 |
| Mar 19, 2025 | 11.18 | 11.81 | 10.98 | 11.42 | 11.42 | 4.29% | 1,694,243 |
| Mar 18, 2025 | 11.29 | 11.48 | 10.73 | 10.95 | 10.95 | -0.27% | 1,797,383 |
| Mar 17, 2025 | 11.16 | 11.46 | 10.57 | 10.98 | 10.98 | 3.58% | 1,789,806 |
| Mar 14, 2025 | 9.73 | 10.65 | 9.72 | 10.60 | 10.60 | 13.01% | 1,505,886 |
| Mar 13, 2025 | 9.74 | 10.19 | 9.22 | 9.38 | 9.38 | -5.63% | 2,281,359 |
| Mar 12, 2025 | 10.51 | 11.05 | 9.53 | 9.94 | 9.94 | -3.59% | 2,845,899 |
| Mar 11, 2025 | 9.55 | 10.93 | 9.44 | 10.31 | 10.31 | -8.44% | 3,596,809 |
| Mar 10, 2025 | 11.50 | 11.60 | 10.75 | 11.26 | 11.26 | -6.63% | 2,354,335 |
| Mar 7, 2025 | 12.33 | 12.70 | 11.41 | 12.06 | 12.06 | -2.43% | 2,103,313 |
| Mar 6, 2025 | 13.35 | 14.00 | 12.02 | 12.36 | 12.36 | -12.46% | 2,290,202 |
| Mar 5, 2025 | 12.52 | 14.22 | 12.08 | 14.12 | 14.12 | 12.87% | 3,126,611 |
| Mar 4, 2025 | 11.58 | 13.05 | 11.22 | 12.51 | 12.51 | 1.62% | 2,808,609 |
| Mar 3, 2025 | 14.64 | 14.64 | 11.97 | 12.31 | 12.31 | -11.88% | 2,171,131 |
| Feb 28, 2025 | 12.93 | 14.51 | 12.50 | 13.97 | 13.97 | -0.43% | 2,356,418 |
| Feb 27, 2025 | 15.13 | 15.50 | 14.03 | 14.03 | 14.03 | -3.24% | 1,653,824 |
| Feb 26, 2025 | 14.91 | 15.29 | 14.30 | 14.50 | 14.50 | 1.12% | 1,616,947 |
| Feb 25, 2025 | 15.49 | 15.64 | 13.52 | 14.34 | 14.34 | -12.67% | 3,285,572 |
| Feb 24, 2025 | 18.17 | 18.51 | 15.69 | 16.42 | 16.42 | -8.32% | 2,409,589 |
| Feb 21, 2025 | 20.35 | 20.62 | 17.82 | 17.91 | 17.91 | -10.45% | 2,129,062 |
| Feb 20, 2025 | 21.60 | 21.64 | 18.82 | 20.00 | 20.00 | -7.92% | 2,693,333 |
| Feb 19, 2025 | 23.96 | 25.65 | 21.44 | 21.72 | 21.72 | -7.89% | 1,831,593 |
| Feb 18, 2025 | 24.51 | 25.83 | 22.93 | 23.58 | 23.58 | -0.17% | 1,988,234 |
| Feb 14, 2025 | 25.56 | 26.27 | 23.50 | 23.62 | 23.62 | -7.95% | 1,754,538 |
| Feb 13, 2025 | 26.25 | 26.66 | 24.91 | 25.66 | 25.66 | 2.68% | 2,155,540 |
| Feb 12, 2025 | 21.84 | 26.08 | 21.72 | 24.99 | 24.99 | 13.95% | 2,698,585 |
| Feb 11, 2025 | 23.83 | 24.11 | 21.70 | 21.93 | 21.93 | -7.27% | 1,400,231 |
| Feb 10, 2025 | 21.32 | 24.26 | 21.19 | 23.65 | 23.65 | 13.00% | 2,622,284 |
| Feb 7, 2025 | 21.64 | 22.94 | 20.50 | 20.93 | 20.93 | -3.73% | 1,502,129 |
| Feb 6, 2025 | 23.56 | 23.98 | 21.63 | 21.74 | 21.74 | -7.65% | 1,612,381 |
| Feb 5, 2025 | 23.98 | 24.58 | 22.70 | 23.54 | 23.54 | -1.47% | 1,545,946 |
| Feb 4, 2025 | 23.12 | 23.98 | 22.20 | 23.89 | 23.89 | 7.66% | 1,785,160 |
| Feb 3, 2025 | 22.47 | 23.19 | 21.51 | 22.19 | 22.19 | -7.23% | 2,733,580 |
| Jan 31, 2025 | 23.37 | 26.66 | 23.18 | 23.92 | 23.92 | 5.05% | 3,351,906 |
| Jan 30, 2025 | 23.02 | 24.24 | 21.60 | 22.77 | 22.77 | 2.48% | 1,731,148 |
| Jan 29, 2025 | 22.20 | 22.95 | 21.06 | 22.22 | 22.22 | 1.00% | 1,335,258 |
| Jan 28, 2025 | 24.15 | 24.60 | 20.76 | 22.00 | 22.00 | 0.87% | 1,772,016 |
| Jan 27, 2025 | 21.00 | 24.52 | 20.60 | 21.81 | 21.81 | 2.68% | 3,415,547 |
| Jan 24, 2025 | 22.10 | 22.57 | 21.15 | 21.24 | 21.24 | -3.67% | 1,603,568 |
| Jan 23, 2025 | 21.68 | 23.35 | 20.74 | 22.05 | 22.05 | 1.85% | 2,376,410 |
| Jan 22, 2025 | 21.20 | 22.03 | 20.01 | 21.65 | 21.65 | -3.05% | 3,838,009 |
| Jan 21, 2025 | 15.96 | 22.50 | 15.93 | 22.33 | 22.33 | 51.39% | 10,475,220 |
| Jan 17, 2025 | 14.80 | 15.33 | 14.47 | 14.75 | 14.75 | 1.24% | 819,264 |
| Jan 16, 2025 | 14.78 | 15.68 | 14.14 | 14.57 | 14.57 | 0.69% | 1,324,843 |
| Jan 15, 2025 | 14.37 | 14.71 | 13.96 | 14.47 | 14.47 | 5.01% | 675,145 |
| Jan 14, 2025 | 14.46 | 14.60 | 12.93 | 13.78 | 13.78 | -1.15% | 1,284,306 |