Redwire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	8.80	9.23	8.58	8.69	-	-	5,774,723
Jul 24, 2026	9.19	9.23	8.65	8.69	8.69	-6.36%	13,213,920
Jul 23, 2026	8.87	9.49	8.84	9.28	9.28	3.23%	15,028,333
Jul 22, 2026	9.25	9.50	8.90	8.99	8.99	-4.56%	11,120,776
Jul 21, 2026	8.74	9.54	8.66	9.42	9.42	9.53%	19,449,424
Jul 20, 2026	8.50	8.88	8.42	8.60	8.60	1.78%	16,842,298
Jul 17, 2026	8.29	8.76	8.06	8.45	8.45	-	13,594,676
Jul 16, 2026	9.11	9.12	8.36	8.45	8.45	-9.72%	18,261,840
Jul 15, 2026	9.91	10.30	9.29	9.36	9.36	-3.90%	19,083,718
Jul 14, 2026	9.90	10.20	9.52	9.74	9.74	1.56%	13,165,445
Jul 13, 2026	10.03	10.14	9.40	9.59	9.59	-5.80%	17,200,205
Jul 10, 2026	10.44	10.46	10.02	10.18	10.18	-2.77%	10,677,196
Jul 9, 2026	10.55	10.77	10.34	10.47	10.47	-1.04%	12,377,898
Jul 8, 2026	10.23	10.97	10.19	10.58	10.58	3.62%	14,155,503
Jul 7, 2026	11.10	11.18	10.13	10.21	10.21	-10.12%	16,363,859
Jul 6, 2026	11.12	11.62	11.09	11.36	11.36	0.44%	17,256,239
Jul 2, 2026	11.92	12.75	11.14	11.31	11.31	-5.51%	20,811,403
Jul 1, 2026	12.00	12.82	11.88	11.97	11.97	-2.13%	21,715,405
Jun 30, 2026	12.06	12.50	11.73	12.23	12.23	4.62%	34,865,072
Jun 29, 2026	11.33	11.89	10.94	11.69	11.69	6.95%	29,068,506
Jun 26, 2026	10.73	11.22	10.60	10.93	10.93	1.20%	33,483,159
Jun 25, 2026	11.30	11.37	10.11	10.80	10.80	-5.10%	26,886,680
Jun 24, 2026	12.29	12.37	11.28	11.38	11.38	-6.87%	20,556,235
Jun 23, 2026	12.60	13.25	12.20	12.22	12.22	-6.14%	26,685,527
Jun 22, 2026	14.03	14.03	12.60	13.02	13.02	-9.27%	32,443,985
Jun 18, 2026	14.09	14.38	13.26	14.35	14.35	-0.07%	43,237,606
Jun 17, 2026	13.77	14.98	13.55	14.36	14.36	6.37%	35,389,635
Jun 16, 2026	14.51	14.58	13.18	13.50	13.50	-8.97%	44,861,697
Jun 15, 2026	15.96	16.00	14.72	14.83	14.83	-1.92%	41,482,044
Jun 12, 2026	16.28	16.44	14.72	15.12	15.12	-11.53%	63,307,482
Jun 11, 2026	15.02	17.28	14.70	17.09	17.09	14.93%	66,365,188
Jun 10, 2026	15.89	16.01	14.81	14.87	14.87	-5.59%	30,282,804
Jun 9, 2026	17.00	18.03	14.76	15.75	15.75	-15.19%	68,131,592
Jun 8, 2026	19.36	19.57	18.10	18.57	18.57	0.65%	33,013,840
Jun 5, 2026	20.80	21.19	17.62	18.45	18.45	-13.91%	53,400,219
Jun 4, 2026	19.30	22.75	18.79	21.43	21.43	15.09%	74,227,971
Jun 3, 2026	19.50	20.01	18.27	18.62	18.62	-9.52%	40,767,637
Jun 2, 2026	20.98	22.15	20.30	20.58	20.58	-0.48%	35,632,835
Jun 1, 2026	22.60	22.77	20.30	20.68	20.68	-15.83%	55,793,555
May 29, 2026	23.89	24.79	21.67	24.57	24.57	-5.14%	64,005,127
May 28, 2026	22.94	26.64	22.81	25.90	25.90	7.92%	85,673,609
May 27, 2026	24.31	24.92	22.13	24.00	24.00	8.89%	119,827,725
May 26, 2026	19.65	23.10	19.20	22.04	22.04	26.01%	104,458,736
May 22, 2026	15.72	17.89	15.70	17.49	17.49	13.94%	54,876,913
May 21, 2026	14.50	15.39	13.54	15.35	15.35	3.93%	43,867,493
May 20, 2026	14.02	15.12	13.33	14.77	14.77	6.18%	51,812,652
May 19, 2026	13.75	14.46	12.86	13.91	13.91	-0.36%	53,372,939
May 18, 2026	15.39	15.82	12.97	13.96	13.96	-0.71%	81,980,049
May 15, 2026	13.73	14.57	13.46	14.06	14.06	0.50%	53,035,378
May 14, 2026	11.96	14.60	11.88	13.99	13.99	22.08%	67,858,362