Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
9.61
-0.04 (-0.41%)
At close: Apr 8, 2026, 4:00 PM EDT
9.72
+0.11 (1.17%)
After-hours: Apr 8, 2026, 7:59 PM EDT
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 10.38 | 10.57 | 9.29 | 9.61 | 9.61 | -0.41% | 22,013,905 |
| Apr 7, 2026 | 9.79 | 9.96 | 9.01 | 9.65 | 9.65 | -2.62% | 16,473,991 |
| Apr 6, 2026 | 9.64 | 10.06 | 9.60 | 9.91 | 9.91 | 1.85% | 17,142,260 |
| Apr 2, 2026 | 8.68 | 9.94 | 8.61 | 9.73 | 9.73 | 7.16% | 28,083,473 |
| Apr 1, 2026 | 8.75 | 9.48 | 8.71 | 9.08 | 9.08 | 6.82% | 18,201,624 |
| Mar 31, 2026 | 7.86 | 8.63 | 7.83 | 8.50 | 8.50 | 10.25% | 15,835,923 |
| Mar 30, 2026 | 8.19 | 8.25 | 7.43 | 7.71 | 7.71 | -5.51% | 17,185,787 |
| Mar 27, 2026 | 8.74 | 8.84 | 8.11 | 8.16 | 8.16 | -8.00% | 17,255,795 |
| Mar 26, 2026 | 8.90 | 9.32 | 8.74 | 8.87 | 8.87 | -3.17% | 17,759,410 |
| Mar 25, 2026 | 9.35 | 10.02 | 9.00 | 9.16 | 9.16 | 1.22% | 36,367,342 |
| Mar 24, 2026 | 9.35 | 9.79 | 9.00 | 9.05 | 9.05 | -3.52% | 20,777,311 |
| Mar 23, 2026 | 9.05 | 9.65 | 8.72 | 9.38 | 9.38 | 1.96% | 18,825,702 |
| Mar 20, 2026 | 9.67 | 10.05 | 8.94 | 9.20 | 9.20 | -4.47% | 20,101,125 |
| Mar 19, 2026 | 9.36 | 9.90 | 9.02 | 9.63 | 9.63 | 0.84% | 12,896,289 |
| Mar 18, 2026 | 9.88 | 10.07 | 9.55 | 9.55 | 9.55 | -5.73% | 11,996,005 |
| Mar 17, 2026 | 9.58 | 10.31 | 9.54 | 10.13 | 10.13 | 6.18% | 18,204,723 |
| Mar 16, 2026 | 9.97 | 10.18 | 9.21 | 9.54 | 9.54 | -0.52% | 13,981,245 |
| Mar 13, 2026 | 9.60 | 10.01 | 9.34 | 9.59 | 9.59 | 1.16% | 14,484,999 |
| Mar 12, 2026 | 9.32 | 9.71 | 9.04 | 9.48 | 9.48 | 0.21% | 15,547,523 |
| Mar 11, 2026 | 9.35 | 9.83 | 9.15 | 9.46 | 9.46 | 2.49% | 14,305,298 |
| Mar 10, 2026 | 9.50 | 9.70 | 9.16 | 9.23 | 9.23 | -4.35% | 12,112,924 |
| Mar 9, 2026 | 8.71 | 9.68 | 8.64 | 9.65 | 9.65 | 12.87% | 20,575,620 |
| Mar 6, 2026 | 8.79 | 9.45 | 8.48 | 8.55 | 8.55 | -5.73% | 17,624,521 |
| 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 |