Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
10.93
-0.52 (-4.54%)
May 6, 2025, 10:38 AM EDT - Market open
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 10.86 | 11.16 | 10.80 | 10.93 | - | -4.54% | 255,982 |
| May 5, 2025 | 11.88 | 12.04 | 11.43 | 11.45 | 11.45 | -5.99% | 1,000,094 |
| May 2, 2025 | 11.10 | 12.44 | 10.97 | 12.18 | 12.18 | 11.23% | 1,428,401 |
| May 1, 2025 | 11.19 | 11.23 | 10.71 | 10.95 | 10.95 | 1.58% | 708,257 |
| Apr 30, 2025 | 10.51 | 10.84 | 10.23 | 10.78 | 10.78 | -4.01% | 877,256 |
| Apr 29, 2025 | 11.22 | 11.34 | 10.84 | 11.23 | 11.23 | 0.36% | 721,371 |
| Apr 28, 2025 | 11.32 | 11.73 | 10.85 | 11.19 | 11.19 | -0.09% | 846,311 |
| Apr 25, 2025 | 10.99 | 11.22 | 10.65 | 11.20 | 11.20 | 2.10% | 791,176 |
| Apr 24, 2025 | 10.25 | 11.07 | 10.16 | 10.97 | 10.97 | 7.87% | 1,078,806 |
| Apr 23, 2025 | 10.19 | 10.75 | 10.03 | 10.17 | 10.17 | 7.85% | 1,317,066 |
| Apr 22, 2025 | 9.52 | 9.70 | 9.24 | 9.43 | 9.43 | 1.07% | 686,293 |
| Apr 21, 2025 | 9.76 | 9.97 | 9.15 | 9.33 | 9.33 | -7.72% | 823,099 |
| Apr 17, 2025 | 9.85 | 10.39 | 9.80 | 10.11 | 10.11 | 2.85% | 1,244,191 |
| Apr 16, 2025 | 9.67 | 9.90 | 9.30 | 9.83 | 9.83 | -3.44% | 1,327,040 |
| Apr 15, 2025 | 9.15 | 10.29 | 9.08 | 10.18 | 10.18 | 12.11% | 1,695,733 |
| Apr 14, 2025 | 9.69 | 9.71 | 8.83 | 9.08 | 9.08 | -1.73% | 668,972 |
| Apr 11, 2025 | 9.45 | 9.61 | 8.96 | 9.24 | 9.24 | -1.39% | 1,074,143 |
| Apr 10, 2025 | 9.90 | 9.95 | 8.95 | 9.37 | 9.37 | -6.02% | 2,030,497 |
| Apr 9, 2025 | 7.88 | 10.28 | 7.82 | 9.97 | 9.97 | 29.31% | 2,516,691 |
| Apr 8, 2025 | 8.59 | 8.69 | 7.48 | 7.71 | 7.71 | -1.78% | 1,529,051 |
| Apr 7, 2025 | 6.87 | 8.55 | 6.61 | 7.85 | 7.85 | 4.53% | 2,357,699 |
| Apr 4, 2025 | 8.20 | 8.36 | 7.19 | 7.51 | 7.51 | -13.88% | 2,900,112 |
| Apr 3, 2025 | 8.36 | 9.00 | 8.31 | 8.72 | 8.72 | -5.32% | 1,672,456 |
| Apr 2, 2025 | 8.23 | 9.59 | 8.21 | 9.21 | 9.21 | 7.85% | 2,072,819 |
| Apr 1, 2025 | 8.30 | 8.91 | 8.01 | 8.54 | 8.54 | 3.02% | 1,560,075 |
| Mar 31, 2025 | 8.40 | 8.46 | 8.10 | 8.29 | 8.29 | -5.90% | 2,666,621 |
| Mar 28, 2025 | 9.70 | 9.73 | 8.76 | 8.81 | 8.81 | -10.65% | 2,459,341 |
| Mar 27, 2025 | 10.69 | 10.94 | 9.83 | 9.86 | 9.86 | -10.77% | 1,594,136 |
| Mar 26, 2025 | 11.76 | 11.79 | 10.94 | 11.05 | 11.05 | -6.04% | 1,254,940 |
| 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 |