Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
13.91
-0.05 (-0.36%)
At close: May 19, 2026, 4:00 PM EDT
13.90
-0.01 (-0.07%)
After-hours: May 19, 2026, 7:59 PM EDT
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 11.79 | 11.79 | 10.91 | 11.46 | 11.46 | -0.87% | 29,642,058 |
| May 12, 2026 | 11.80 | 12.37 | 11.03 | 11.56 | 11.56 | -4.93% | 27,630,667 |
| May 11, 2026 | 11.02 | 12.87 | 10.77 | 12.16 | 12.16 | 9.85% | 47,387,400 |
| May 8, 2026 | 9.41 | 11.11 | 9.36 | 11.07 | 11.07 | 20.33% | 56,024,004 |
| May 7, 2026 | 9.35 | 10.08 | 8.85 | 9.20 | 9.20 | -4.56% | 32,006,983 |
| May 6, 2026 | 8.82 | 9.76 | 8.65 | 9.64 | 9.64 | 10.93% | 31,128,063 |
| May 5, 2026 | 8.88 | 9.04 | 8.30 | 8.69 | 8.69 | 0.58% | 22,599,123 |
| May 4, 2026 | 9.14 | 9.24 | 8.60 | 8.64 | 8.64 | -7.49% | 22,718,069 |
| May 1, 2026 | 9.29 | 9.56 | 8.85 | 9.34 | 9.34 | 1.63% | 14,867,495 |
| Apr 30, 2026 | 8.81 | 9.39 | 8.69 | 9.19 | 9.19 | 6.86% | 14,381,562 |
| Apr 29, 2026 | 8.98 | 8.99 | 8.47 | 8.60 | 8.60 | -4.87% | 14,758,009 |
| Apr 28, 2026 | 9.11 | 9.24 | 8.83 | 9.04 | 9.04 | -3.11% | 16,862,793 |
| Apr 27, 2026 | 9.66 | 9.69 | 9.02 | 9.33 | 9.33 | -3.62% | 24,251,900 |
| Apr 24, 2026 | 10.28 | 10.29 | 9.53 | 9.68 | 9.68 | -3.59% | 26,340,454 |
| Apr 23, 2026 | 11.07 | 11.18 | 9.68 | 10.04 | 10.04 | -15.84% | 54,697,457 |
| Apr 22, 2026 | 10.73 | 12.30 | 10.73 | 11.93 | 11.93 | 15.71% | 48,398,330 |
| Apr 21, 2026 | 10.36 | 10.99 | 10.08 | 10.31 | 10.31 | 0.98% | 30,129,983 |
| Apr 20, 2026 | 10.34 | 10.65 | 9.98 | 10.21 | 10.21 | -1.26% | 22,030,463 |
| Apr 17, 2026 | 11.15 | 11.38 | 10.30 | 10.34 | 10.34 | -7.84% | 24,983,687 |
| Apr 16, 2026 | 10.22 | 11.30 | 9.93 | 11.22 | 11.22 | 13.22% | 34,253,368 |
| Apr 15, 2026 | 9.84 | 9.94 | 9.45 | 9.91 | 9.91 | 1.02% | 16,841,125 |
| Apr 14, 2026 | 10.50 | 10.54 | 9.46 | 9.81 | 9.81 | -1.80% | 22,540,733 |
| Apr 13, 2026 | 9.18 | 10.15 | 9.06 | 9.99 | 9.99 | 7.53% | 15,944,979 |
| Apr 10, 2026 | 9.45 | 9.71 | 9.06 | 9.29 | 9.29 | 0.76% | 14,313,381 |
| Apr 9, 2026 | 9.53 | 9.76 | 9.10 | 9.22 | 9.22 | -4.06% | 12,846,563 |
| Apr 8, 2026 | 10.38 | 10.57 | 9.29 | 9.61 | 9.61 | -0.41% | 22,496,949 |
| Apr 7, 2026 | 9.79 | 9.96 | 9.01 | 9.65 | 9.65 | -2.62% | 17,314,274 |
| Apr 6, 2026 | 9.64 | 10.06 | 9.60 | 9.91 | 9.91 | 1.85% | 17,241,794 |
| Apr 2, 2026 | 8.68 | 9.94 | 8.61 | 9.73 | 9.73 | 7.16% | 28,420,961 |
| Apr 1, 2026 | 8.75 | 9.48 | 8.71 | 9.08 | 9.08 | 6.82% | 18,512,471 |
| Mar 31, 2026 | 7.86 | 8.63 | 7.83 | 8.50 | 8.50 | 10.25% | 15,963,672 |
| Mar 30, 2026 | 8.19 | 8.25 | 7.43 | 7.71 | 7.71 | -5.51% | 17,349,038 |
| Mar 27, 2026 | 8.74 | 8.84 | 8.11 | 8.16 | 8.16 | -8.00% | 17,435,905 |
| Mar 26, 2026 | 8.90 | 9.32 | 8.74 | 8.87 | 8.87 | -3.17% | 17,919,639 |
| Mar 25, 2026 | 9.35 | 10.02 | 9.00 | 9.16 | 9.16 | 1.22% | 36,576,534 |
| Mar 24, 2026 | 9.35 | 9.79 | 9.00 | 9.05 | 9.05 | -3.52% | 20,970,390 |
| Mar 23, 2026 | 9.05 | 9.65 | 8.72 | 9.38 | 9.38 | 1.96% | 18,930,895 |
| Mar 20, 2026 | 9.67 | 10.05 | 8.94 | 9.20 | 9.20 | -4.47% | 21,993,769 |
| Mar 19, 2026 | 9.36 | 9.90 | 9.02 | 9.63 | 9.63 | 0.84% | 13,069,222 |
| Mar 18, 2026 | 9.88 | 10.07 | 9.55 | 9.55 | 9.55 | -5.73% | 12,233,049 |
| Mar 17, 2026 | 9.58 | 10.31 | 9.54 | 10.13 | 10.13 | 6.18% | 18,435,754 |
| Mar 16, 2026 | 9.97 | 10.18 | 9.21 | 9.54 | 9.54 | -0.52% | 14,194,107 |
| Mar 13, 2026 | 9.60 | 10.01 | 9.34 | 9.59 | 9.59 | 1.16% | 14,567,060 |
| Mar 12, 2026 | 9.32 | 9.71 | 9.04 | 9.48 | 9.48 | 0.21% | 15,612,382 |
| Mar 11, 2026 | 9.35 | 9.83 | 9.15 | 9.46 | 9.46 | 2.49% | 14,496,726 |
| Mar 10, 2026 | 9.50 | 9.70 | 9.16 | 9.23 | 9.23 | -4.35% | 12,206,683 |