Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
8.69
+0.24 (2.84%)
At close: Sep 12, 2025, 4:00 PM EDT
8.78
+0.09 (1.04%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.52 | 8.85 | 8.52 | 8.69 | 8.69 | 2.84% | 2,706,563 |
| 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 |
| Sep 5, 2025 | 8.34 | 8.49 | 8.11 | 8.32 | 8.32 | 1.34% | 2,198,962 |
| Sep 4, 2025 | 8.43 | 8.43 | 8.06 | 8.21 | 8.21 | -1.32% | 3,353,344 |
| Sep 3, 2025 | 8.90 | 8.98 | 8.30 | 8.32 | 8.32 | -6.73% | 3,676,296 |
| Sep 2, 2025 | 8.64 | 9.01 | 8.53 | 8.92 | 8.92 | 0.11% | 2,461,829 |
| Aug 29, 2025 | 9.11 | 9.20 | 8.75 | 8.91 | 8.91 | -3.15% | 3,067,685 |
| Aug 28, 2025 | 9.17 | 9.43 | 9.01 | 9.20 | 9.20 | 2.34% | 4,478,308 |
| Aug 27, 2025 | 9.27 | 9.32 | 8.93 | 8.99 | 8.99 | -3.23% | 3,030,117 |
| Aug 26, 2025 | 8.92 | 9.38 | 8.90 | 9.29 | 9.29 | 3.91% | 2,708,643 |
| Aug 25, 2025 | 9.00 | 9.38 | 8.80 | 8.94 | 8.94 | -1.76% | 2,696,903 |
| Aug 22, 2025 | 8.68 | 9.18 | 8.61 | 9.10 | 9.10 | 4.60% | 3,243,438 |
| Aug 21, 2025 | 8.71 | 8.82 | 8.55 | 8.70 | 8.70 | - | 1,851,513 |
| Aug 20, 2025 | 8.77 | 8.84 | 8.18 | 8.70 | 8.70 | -1.58% | 3,930,374 |
| Aug 19, 2025 | 8.97 | 8.99 | 8.66 | 8.84 | 8.84 | -2.21% | 3,757,774 |
| Aug 18, 2025 | 8.75 | 9.28 | 8.43 | 9.04 | 9.04 | 1.12% | 4,613,595 |
| Aug 15, 2025 | 9.06 | 9.07 | 8.76 | 8.94 | 8.94 | -1.65% | 3,702,222 |
| Aug 14, 2025 | 9.41 | 9.62 | 9.02 | 9.09 | 9.09 | -5.90% | 4,045,027 |
| Aug 13, 2025 | 9.70 | 9.77 | 9.01 | 9.66 | 9.66 | 2.55% | 4,984,727 |
| Aug 12, 2025 | 8.92 | 9.62 | 8.65 | 9.42 | 9.42 | 6.80% | 6,619,875 |
| Aug 11, 2025 | 9.01 | 9.23 | 8.65 | 8.82 | 8.82 | -1.89% | 6,186,027 |
| Aug 8, 2025 | 9.33 | 9.65 | 8.91 | 8.99 | 8.99 | -5.07% | 10,032,242 |
| Aug 7, 2025 | 10.99 | 11.35 | 9.41 | 9.47 | 9.47 | -30.88% | 19,921,219 |
| Aug 6, 2025 | 14.41 | 14.58 | 13.52 | 13.70 | 13.70 | -6.87% | 6,572,579 |
| Aug 5, 2025 | 15.12 | 15.73 | 14.28 | 14.71 | 14.71 | -0.41% | 4,199,410 |
| Aug 4, 2025 | 14.14 | 15.24 | 13.95 | 14.77 | 14.77 | 6.49% | 4,769,778 |
| Aug 1, 2025 | 13.61 | 14.21 | 13.10 | 13.87 | 13.87 | -2.94% | 3,124,996 |
| Jul 31, 2025 | 14.17 | 14.71 | 13.96 | 14.29 | 14.29 | 1.64% | 2,750,792 |
| Jul 30, 2025 | 14.56 | 14.88 | 13.71 | 14.06 | 14.06 | -2.77% | 3,593,143 |
| Jul 29, 2025 | 15.44 | 15.60 | 14.03 | 14.46 | 14.46 | -6.53% | 4,877,965 |
| Jul 28, 2025 | 16.37 | 16.51 | 15.25 | 15.47 | 15.47 | -3.73% | 2,629,085 |
| Jul 25, 2025 | 15.99 | 16.24 | 15.42 | 16.07 | 16.07 | 0.31% | 2,976,198 |
| Jul 24, 2025 | 16.81 | 16.81 | 15.95 | 16.02 | 16.02 | -5.32% | 2,940,466 |
| Jul 23, 2025 | 16.79 | 16.97 | 16.29 | 16.92 | 16.92 | 3.42% | 3,306,857 |
| Jul 22, 2025 | 17.31 | 17.31 | 15.88 | 16.36 | 16.36 | -5.81% | 4,757,969 |
| Jul 21, 2025 | 20.23 | 20.33 | 17.34 | 17.37 | 17.37 | -10.51% | 6,471,115 |
| Jul 18, 2025 | 19.28 | 19.56 | 18.53 | 19.41 | 19.41 | 1.68% | 4,265,990 |
| Jul 17, 2025 | 17.70 | 19.17 | 17.61 | 19.09 | 19.09 | 9.09% | 5,994,866 |
| Jul 16, 2025 | 17.50 | 17.74 | 16.55 | 17.50 | 17.50 | 3.06% | 4,275,230 |
| Jul 15, 2025 | 18.20 | 18.24 | 16.98 | 16.98 | 16.98 | -4.23% | 5,708,881 |
| Jul 14, 2025 | 16.80 | 17.98 | 16.26 | 17.73 | 17.73 | 6.55% | 5,249,595 |
| Jul 11, 2025 | 15.72 | 17.40 | 15.66 | 16.64 | 16.64 | 6.33% | 5,460,851 |
| Jul 10, 2025 | 15.87 | 15.95 | 15.02 | 15.65 | 15.65 | -0.82% | 3,729,242 |
| Jul 9, 2025 | 15.40 | 15.88 | 14.84 | 15.78 | 15.78 | 4.16% | 3,371,523 |
| Jul 8, 2025 | 15.69 | 16.15 | 14.71 | 15.15 | 15.15 | -2.13% | 3,930,213 |
| Jul 7, 2025 | 16.17 | 16.30 | 15.15 | 15.48 | 15.48 | -3.19% | 3,223,852 |
| Jul 3, 2025 | 15.60 | 16.19 | 15.53 | 15.99 | 15.99 | 2.50% | 1,565,267 |