Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
9.10
+0.40 (4.60%)
At close: Aug 22, 2025, 4:00 PM
9.10
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.68 | 9.16 | 8.61 | 9.12 | - | 4.83% | 2,057,867 |
| Aug 21, 2025 | 8.71 | 8.82 | 8.55 | 8.70 | 8.70 | - | 1,851,513 |
| Aug 20, 2025 | 8.77 | 8.84 | 8.18 | 8.70 | 8.70 | -1.58% | 3,930,374 |
| Aug 19, 2025 | 8.97 | 8.99 | 8.66 | 8.84 | 8.84 | -2.21% | 3,757,774 |
| Aug 18, 2025 | 8.75 | 9.28 | 8.43 | 9.04 | 9.04 | 1.12% | 4,613,595 |
| Aug 15, 2025 | 9.06 | 9.07 | 8.76 | 8.94 | 8.94 | -1.65% | 3,702,222 |
| Aug 14, 2025 | 9.41 | 9.62 | 9.02 | 9.09 | 9.09 | -5.90% | 4,045,027 |
| Aug 13, 2025 | 9.70 | 9.77 | 9.01 | 9.66 | 9.66 | 2.55% | 4,984,727 |
| Aug 12, 2025 | 8.92 | 9.62 | 8.65 | 9.42 | 9.42 | 6.80% | 6,619,875 |
| Aug 11, 2025 | 9.01 | 9.23 | 8.65 | 8.82 | 8.82 | -1.89% | 6,186,027 |
| Aug 8, 2025 | 9.33 | 9.65 | 8.91 | 8.99 | 8.99 | -5.07% | 10,032,242 |
| Aug 7, 2025 | 10.99 | 11.35 | 9.41 | 9.47 | 9.47 | -30.88% | 19,921,219 |
| Aug 6, 2025 | 14.41 | 14.58 | 13.52 | 13.70 | 13.70 | -6.87% | 6,572,579 |
| Aug 5, 2025 | 15.12 | 15.73 | 14.28 | 14.71 | 14.71 | -0.41% | 4,199,410 |
| Aug 4, 2025 | 14.14 | 15.24 | 13.95 | 14.77 | 14.77 | 6.49% | 4,769,778 |
| Aug 1, 2025 | 13.61 | 14.21 | 13.10 | 13.87 | 13.87 | -2.94% | 3,124,996 |
| Jul 31, 2025 | 14.17 | 14.71 | 13.96 | 14.29 | 14.29 | 1.64% | 2,750,792 |
| Jul 30, 2025 | 14.56 | 14.88 | 13.71 | 14.06 | 14.06 | -2.77% | 3,593,143 |
| Jul 29, 2025 | 15.44 | 15.60 | 14.03 | 14.46 | 14.46 | -6.53% | 4,877,965 |
| Jul 28, 2025 | 16.37 | 16.51 | 15.25 | 15.47 | 15.47 | -3.73% | 2,629,085 |
| Jul 25, 2025 | 15.99 | 16.24 | 15.42 | 16.07 | 16.07 | 0.31% | 2,976,198 |
| Jul 24, 2025 | 16.81 | 16.81 | 15.95 | 16.02 | 16.02 | -5.32% | 2,940,466 |
| Jul 23, 2025 | 16.79 | 16.97 | 16.29 | 16.92 | 16.92 | 3.42% | 3,306,857 |
| Jul 22, 2025 | 17.31 | 17.31 | 15.88 | 16.36 | 16.36 | -5.81% | 4,757,969 |
| Jul 21, 2025 | 20.23 | 20.33 | 17.34 | 17.37 | 17.37 | -10.51% | 6,471,115 |
| Jul 18, 2025 | 19.28 | 19.56 | 18.53 | 19.41 | 19.41 | 1.68% | 4,265,990 |
| Jul 17, 2025 | 17.70 | 19.17 | 17.61 | 19.09 | 19.09 | 9.09% | 5,994,866 |
| Jul 16, 2025 | 17.50 | 17.74 | 16.55 | 17.50 | 17.50 | 3.06% | 4,275,230 |
| Jul 15, 2025 | 18.20 | 18.24 | 16.98 | 16.98 | 16.98 | -4.23% | 5,708,881 |
| Jul 14, 2025 | 16.80 | 17.98 | 16.26 | 17.73 | 17.73 | 6.55% | 5,249,595 |
| Jul 11, 2025 | 15.72 | 17.40 | 15.66 | 16.64 | 16.64 | 6.33% | 5,460,851 |
| Jul 10, 2025 | 15.87 | 15.95 | 15.02 | 15.65 | 15.65 | -0.82% | 3,729,242 |
| Jul 9, 2025 | 15.40 | 15.88 | 14.84 | 15.78 | 15.78 | 4.16% | 3,371,523 |
| Jul 8, 2025 | 15.69 | 16.15 | 14.71 | 15.15 | 15.15 | -2.13% | 3,930,213 |
| Jul 7, 2025 | 16.17 | 16.30 | 15.15 | 15.48 | 15.48 | -3.19% | 3,223,852 |
| Jul 3, 2025 | 15.60 | 16.19 | 15.53 | 15.99 | 15.99 | 2.50% | 1,565,267 |
| Jul 2, 2025 | 15.44 | 15.84 | 15.18 | 15.60 | 15.60 | 1.89% | 2,182,362 |
| Jul 1, 2025 | 16.18 | 16.45 | 15.09 | 15.31 | 15.31 | -6.07% | 3,912,744 |
| Jun 30, 2025 | 16.60 | 16.80 | 16.05 | 16.30 | 16.30 | 1.12% | 2,502,469 |
| Jun 27, 2025 | 16.99 | 17.14 | 15.90 | 16.12 | 16.12 | -4.95% | 5,457,806 |
| Jun 26, 2025 | 15.89 | 17.57 | 15.89 | 16.96 | 16.96 | 5.87% | 3,872,123 |
| Jun 25, 2025 | 16.90 | 16.90 | 15.81 | 16.02 | 16.02 | -3.09% | 2,786,135 |
| Jun 24, 2025 | 16.12 | 17.00 | 15.74 | 16.53 | 16.53 | 7.62% | 4,598,648 |
| Jun 23, 2025 | 15.75 | 16.13 | 14.76 | 15.36 | 15.36 | -3.15% | 4,670,380 |
| Jun 20, 2025 | 16.76 | 16.99 | 15.80 | 15.86 | 15.86 | -4.52% | 5,653,516 |
| Jun 18, 2025 | 16.80 | 17.10 | 16.26 | 16.61 | 16.61 | -0.54% | 3,819,510 |
| Jun 17, 2025 | 17.10 | 17.70 | 16.12 | 16.70 | 16.70 | -18.81% | 17,292,146 |
| Jun 16, 2025 | 19.70 | 20.57 | 19.24 | 20.57 | 20.57 | 7.81% | 2,597,085 |
| Jun 13, 2025 | 18.48 | 20.34 | 18.01 | 19.08 | 19.08 | -1.24% | 2,664,058 |
| Jun 12, 2025 | 19.70 | 19.94 | 18.86 | 19.32 | 19.32 | -3.69% | 1,922,981 |