Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
10.73
+0.37 (3.57%)
At close: Oct 3, 2025, 4:00 PM EDT
10.80
+0.07 (0.65%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.82 | 10.98 | 10.38 | 10.73 | 10.73 | 3.57% | 11,519,186 |
| 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 |
| 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 |