Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
17.68
+0.66 (3.88%)
At close: Jun 5, 2025, 4:00 PM
18.24
+0.56 (3.17%)
After-hours: Jun 5, 2025, 7:59 PM EDT

Redwire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202516.9117.9016.3017.6817.683.88%3,822,990
Jun 4, 202515.4018.0515.1617.0217.0214.69%6,077,628
Jun 3, 202514.2015.3114.2014.8414.846.53%2,074,519
Jun 2, 202514.1514.3113.4413.9313.93-2.66%1,355,242
May 30, 202514.0614.7313.8014.3114.31-0.83%1,871,257
May 29, 202515.9716.1814.2914.4314.43-6.84%1,864,345
May 28, 202516.0016.5615.2015.4915.49-2.76%2,030,679
May 27, 202513.5916.4713.3315.9315.9322.54%5,476,538
May 23, 202512.5313.1512.3113.0013.002.28%1,642,606
May 22, 202511.6313.2011.3312.7112.7110.23%2,377,970
May 21, 202512.1312.3611.3811.5311.53-6.18%1,253,907
May 20, 202512.1012.7611.8212.2912.29-0.08%1,463,222
May 19, 202511.7212.3711.3112.3012.300.57%1,459,677
May 16, 202513.0113.1712.1212.2312.23-5.41%2,289,645
May 15, 202511.3513.3911.0212.9312.9311.66%2,678,548
May 14, 202511.6812.2811.2111.5811.581.67%1,824,816
May 13, 202510.9011.6010.7211.3911.397.86%1,945,817
May 12, 202512.8912.9010.4810.5610.56-6.63%2,372,712
May 9, 202511.4611.7510.7611.3111.31-1.39%1,095,647
May 8, 202511.5711.7111.1411.4711.472.69%934,467
May 7, 202511.3711.4510.9811.1711.17-2.10%819,077
May 6, 202510.8611.4110.7611.4111.41-0.35%830,260
May 5, 202511.8812.0411.4311.4511.45-5.99%1,000,094
May 2, 202511.1012.4410.9712.1812.1811.23%1,428,401
May 1, 202511.1911.2310.7110.9510.951.58%708,257
Apr 30, 202510.5110.8410.2310.7810.78-4.01%877,256
Apr 29, 202511.2211.3410.8411.2311.230.36%721,371
Apr 28, 202511.3211.7310.8511.1911.19-0.09%846,311
Apr 25, 202510.9911.2210.6511.2011.202.10%791,176
Apr 24, 202510.2511.0710.1610.9710.977.87%1,078,806
Apr 23, 202510.1910.7510.0310.1710.177.85%1,317,066
Apr 22, 20259.529.709.249.439.431.07%686,293
Apr 21, 20259.769.979.159.339.33-7.72%823,099
Apr 17, 20259.8510.399.8010.1110.112.85%1,244,191
Apr 16, 20259.679.909.309.839.83-3.44%1,327,040
Apr 15, 20259.1510.299.0810.1810.1812.11%1,695,733
Apr 14, 20259.699.718.839.089.08-1.73%668,972
Apr 11, 20259.459.618.969.249.24-1.39%1,074,143
Apr 10, 20259.909.958.959.379.37-6.02%2,030,497
Apr 9, 20257.8810.287.829.979.9729.31%2,516,691
Apr 8, 20258.598.697.487.717.71-1.78%1,529,051
Apr 7, 20256.878.556.617.857.854.53%2,357,699
Apr 4, 20258.208.367.197.517.51-13.88%2,900,112
Apr 3, 20258.369.008.318.728.72-5.32%1,672,456
Apr 2, 20258.239.598.219.219.217.85%2,072,819
Apr 1, 20258.308.918.018.548.543.02%1,560,075
Mar 31, 20258.408.468.108.298.29-5.90%2,666,621
Mar 28, 20259.709.738.768.818.81-10.65%2,459,341
Mar 27, 202510.6910.949.839.869.86-10.77%1,594,136
Mar 26, 202511.7611.7910.9411.0511.05-6.04%1,254,940