Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
5.41
-0.15 (-2.70%)
At close: Nov 14, 2025, 4:00 PM EST
5.52
+0.11 (2.03%)
After-hours: Nov 14, 2025, 7:59 PM EST
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.37 | 5.61 | 5.31 | 5.41 | 5.41 | -2.70% | 4,883,748 |
| 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% | 6,685,010 |
| 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 |
| Oct 15, 2025 | 9.79 | 9.91 | 8.76 | 8.94 | 8.94 | -6.29% | 10,237,478 |
| Oct 14, 2025 | 8.85 | 9.81 | 8.62 | 9.54 | 9.54 | 5.30% | 10,435,681 |
| Oct 13, 2025 | 8.89 | 9.08 | 8.73 | 9.06 | 9.06 | 3.66% | 6,666,442 |
| Oct 10, 2025 | 9.52 | 9.61 | 8.72 | 8.74 | 8.74 | -9.43% | 15,312,201 |
| Oct 9, 2025 | 9.83 | 10.07 | 9.44 | 9.65 | 9.65 | -1.43% | 10,320,587 |
| Oct 8, 2025 | 10.19 | 10.28 | 9.66 | 9.79 | 9.79 | -10.76% | 17,265,591 |
| Oct 7, 2025 | 11.30 | 11.39 | 10.54 | 10.97 | 10.97 | -2.23% | 9,686,404 |
| Oct 6, 2025 | 11.48 | 11.85 | 11.07 | 11.22 | 11.22 | 4.57% | 9,277,623 |
| Oct 3, 2025 | 10.82 | 10.98 | 10.38 | 10.73 | 10.73 | 3.57% | 11,599,178 |
| Oct 2, 2025 | 9.27 | 10.45 | 9.26 | 10.36 | 10.36 | 13.10% | 12,086,122 |
| Oct 1, 2025 | 8.81 | 9.25 | 8.72 | 9.16 | 9.16 | 1.89% | 5,793,906 |
| Sep 30, 2025 | 8.83 | 9.00 | 8.58 | 8.99 | 8.99 | 0.67% | 5,226,365 |
| Sep 29, 2025 | 9.04 | 9.21 | 8.87 | 8.93 | 8.93 | 1.13% | 6,983,037 |
| Sep 26, 2025 | 9.01 | 9.17 | 8.58 | 8.83 | 8.83 | -1.45% | 5,127,582 |
| Sep 25, 2025 | 9.01 | 9.45 | 8.68 | 8.96 | 8.96 | -4.17% | 8,589,518 |
| Sep 24, 2025 | 9.75 | 10.06 | 9.23 | 9.35 | 9.35 | 1.41% | 12,528,650 |
| Sep 23, 2025 | 8.21 | 9.35 | 8.17 | 9.22 | 9.22 | 13.69% | 13,396,951 |
| Sep 22, 2025 | 7.94 | 8.13 | 7.77 | 8.11 | 8.11 | 2.01% | 6,692,914 |
| Sep 19, 2025 | 8.11 | 8.25 | 7.93 | 7.95 | 7.95 | -0.75% | 10,077,885 |
| Sep 18, 2025 | 8.04 | 8.28 | 7.92 | 8.01 | 8.01 | 1.78% | 8,461,799 |
| Sep 17, 2025 | 8.05 | 8.15 | 7.77 | 7.87 | 7.87 | -12.56% | 21,971,329 |
| Sep 16, 2025 | 9.46 | 9.60 | 8.89 | 9.00 | 9.00 | -0.66% | 4,306,461 |
| Sep 15, 2025 | 9.15 | 9.42 | 8.70 | 9.06 | 9.06 | 4.26% | 4,790,877 |
| Sep 12, 2025 | 8.52 | 8.85 | 8.52 | 8.69 | 8.69 | 2.84% | 2,725,717 |
| Sep 11, 2025 | 8.20 | 8.74 | 8.20 | 8.45 | 8.45 | 2.67% | 3,133,911 |
| Sep 10, 2025 | 8.21 | 8.50 | 8.13 | 8.23 | 8.23 | 0.86% | 2,683,308 |
| Sep 9, 2025 | 8.27 | 8.34 | 8.08 | 8.16 | 8.16 | -2.74% | 2,033,805 |
| Sep 8, 2025 | 8.37 | 8.54 | 8.23 | 8.39 | 8.39 | 0.84% | 1,964,329 |