Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
16.12
-0.84 (-4.95%)
At close: Jun 27, 2025, 4:00 PM
16.22
+0.10 (0.62%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Redwire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.9917.1415.9016.1216.12-4.95%4,664,164
Jun 26, 202515.8917.5715.8916.9616.965.87%3,872,123
Jun 25, 202516.9016.9015.8116.0216.02-3.09%2,786,135
Jun 24, 202516.1217.0015.7416.5316.537.62%4,598,648
Jun 23, 202515.7516.1314.7615.3615.36-3.15%4,670,380
Jun 20, 202516.7616.9915.8015.8615.86-4.52%5,653,516
Jun 18, 202516.8017.1016.2616.6116.61-0.54%3,819,510
Jun 17, 202517.1017.7016.1216.7016.70-18.81%17,292,146
Jun 16, 202519.7020.5719.2420.5720.577.81%2,597,085
Jun 13, 202518.4820.3418.0119.0819.08-1.24%2,664,058
Jun 12, 202519.7019.9418.8619.3219.32-3.69%1,922,981
Jun 11, 202518.4120.1118.1520.0620.0610.34%2,965,615
Jun 10, 202520.2920.7017.5418.1818.18-8.92%3,852,289
Jun 9, 202519.4022.2518.5719.9619.968.18%5,723,195
Jun 6, 202517.7918.6017.5618.4518.454.36%2,292,710
Jun 5, 202516.9117.9016.3017.6817.683.88%3,974,893
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