Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
7.33
-0.50 (-6.33%)
Dec 26, 2025, 12:04 PM EST - Market open
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7.82 | 7.85 | 7.30 | 7.34 | - | -6.20% | 6,211,311 |
| Dec 24, 2025 | 8.30 | 8.58 | 7.54 | 7.82 | 7.82 | -2.37% | 9,715,872 |
| Dec 23, 2025 | 8.17 | 8.99 | 7.91 | 8.01 | 8.01 | -5.99% | 15,847,664 |
| Dec 22, 2025 | 8.52 | 8.84 | 8.16 | 8.52 | 8.52 | 6.50% | 24,952,296 |
| Dec 19, 2025 | 7.30 | 8.40 | 7.20 | 8.00 | 8.00 | 13.96% | 33,994,114 |
| Dec 18, 2025 | 6.95 | 7.48 | 6.93 | 7.02 | 7.02 | 9.01% | 14,483,221 |
| Dec 17, 2025 | 6.78 | 7.02 | 6.34 | 6.44 | 6.44 | -2.28% | 7,792,006 |
| Dec 16, 2025 | 6.66 | 6.84 | 6.32 | 6.59 | 6.59 | -4.35% | 7,958,274 |
| Dec 15, 2025 | 7.54 | 7.75 | 6.58 | 6.89 | 6.89 | -5.49% | 13,320,531 |
| Dec 12, 2025 | 7.78 | 8.20 | 7.19 | 7.29 | 7.29 | -4.95% | 12,892,593 |
| Dec 11, 2025 | 7.40 | 7.75 | 7.01 | 7.67 | 7.67 | 2.54% | 15,111,379 |
| Dec 10, 2025 | 7.23 | 7.62 | 6.75 | 7.48 | 7.48 | 2.61% | 19,614,533 |
| Dec 9, 2025 | 6.80 | 7.38 | 6.61 | 7.29 | 7.29 | 6.89% | 12,434,318 |
| Dec 8, 2025 | 6.59 | 7.03 | 6.36 | 6.82 | 6.82 | 6.73% | 12,917,768 |
| Dec 5, 2025 | 6.14 | 6.50 | 6.09 | 6.39 | 6.39 | 4.07% | 6,051,256 |
| Dec 4, 2025 | 5.64 | 6.25 | 5.55 | 6.14 | 6.14 | 10.23% | 7,018,938 |
| Dec 3, 2025 | 5.22 | 5.58 | 5.18 | 5.57 | 5.57 | 6.70% | 3,895,290 |
| Dec 2, 2025 | 5.17 | 5.43 | 5.14 | 5.22 | 5.22 | 1.95% | 3,887,864 |
| Dec 1, 2025 | 5.31 | 5.34 | 5.12 | 5.12 | 5.12 | -7.08% | 3,862,002 |
| Nov 28, 2025 | 5.43 | 5.58 | 5.39 | 5.51 | 5.51 | 2.61% | 2,637,938 |
| Nov 26, 2025 | 5.44 | 5.50 | 5.33 | 5.37 | 5.37 | -0.74% | 3,712,640 |
| Nov 25, 2025 | 5.34 | 5.43 | 5.24 | 5.41 | 5.41 | 0.37% | 3,581,749 |
| Nov 24, 2025 | 5.36 | 5.42 | 5.12 | 5.39 | 5.39 | 1.70% | 5,032,206 |
| Nov 21, 2025 | 5.06 | 5.41 | 4.87 | 5.30 | 5.30 | 4.74% | 5,634,864 |
| Nov 20, 2025 | 5.59 | 5.75 | 5.03 | 5.06 | 5.06 | -7.66% | 7,336,554 |
| Nov 19, 2025 | 5.81 | 6.11 | 5.42 | 5.48 | 5.48 | 0.92% | 11,016,090 |
| Nov 18, 2025 | 5.33 | 5.52 | 5.15 | 5.43 | 5.43 | -0.73% | 4,903,359 |
| Nov 17, 2025 | 5.39 | 5.64 | 5.32 | 5.47 | 5.47 | 1.11% | 5,164,792 |
| Nov 14, 2025 | 5.37 | 5.61 | 5.31 | 5.41 | 5.41 | -2.70% | 4,994,997 |
| Nov 13, 2025 | 5.99 | 6.09 | 5.53 | 5.56 | 5.56 | -6.87% | 5,981,601 |
| Nov 12, 2025 | 6.21 | 6.34 | 5.85 | 5.97 | 5.97 | -2.61% | 5,256,543 |
| Nov 11, 2025 | 6.33 | 6.42 | 6.01 | 6.13 | 6.13 | -0.65% | 6,114,282 |
| Nov 10, 2025 | 6.56 | 6.67 | 5.98 | 6.17 | 6.17 | -5.95% | 6,214,956 |
| Nov 7, 2025 | 5.72 | 6.67 | 5.72 | 6.56 | 6.56 | 9.70% | 6,557,989 |
| Nov 6, 2025 | 6.49 | 6.72 | 5.87 | 5.98 | 5.98 | -18.08% | 14,428,666 |
| Nov 5, 2025 | 6.98 | 7.45 | 6.90 | 7.30 | 7.30 | 5.04% | 8,387,304 |
| Nov 4, 2025 | 7.04 | 7.19 | 6.85 | 6.95 | 6.95 | -5.70% | 5,788,648 |
| Nov 3, 2025 | 7.80 | 7.81 | 7.25 | 7.37 | 7.37 | -6.35% | 5,678,346 |
| Oct 31, 2025 | 7.77 | 7.94 | 7.64 | 7.87 | 7.87 | 3.01% | 4,886,054 |
| Oct 30, 2025 | 7.67 | 7.93 | 7.57 | 7.64 | 7.64 | -2.68% | 4,408,162 |
| Oct 29, 2025 | 7.88 | 8.14 | 7.76 | 7.85 | 7.85 | - | 4,506,543 |
| Oct 28, 2025 | 8.34 | 8.39 | 7.83 | 7.85 | 7.85 | -4.73% | 4,518,015 |
| Oct 27, 2025 | 8.45 | 8.48 | 8.02 | 8.24 | 8.24 | 3.00% | 4,561,730 |
| Oct 24, 2025 | 8.02 | 8.21 | 7.95 | 8.00 | 8.00 | 3.36% | 5,503,942 |
| Oct 23, 2025 | 7.79 | 8.01 | 7.68 | 7.74 | 7.74 | 1.31% | 4,773,897 |
| Oct 22, 2025 | 7.75 | 7.90 | 7.44 | 7.64 | 7.64 | -4.14% | 8,968,322 |
| Oct 21, 2025 | 8.20 | 8.26 | 7.89 | 7.97 | 7.97 | -3.39% | 6,606,067 |
| Oct 20, 2025 | 8.18 | 8.32 | 8.00 | 8.25 | 8.25 | 3.51% | 5,874,031 |
| Oct 17, 2025 | 8.41 | 8.62 | 7.89 | 7.97 | 7.97 | -6.78% | 9,264,032 |
| Oct 16, 2025 | 8.95 | 9.30 | 8.49 | 8.55 | 8.55 | -4.36% | 7,297,906 |