Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
6.39
+0.25 (4.07%)
At close: Dec 5, 2025, 4:00 PM EST
6.36
-0.03 (-0.46%)
After-hours: Dec 5, 2025, 7:58 PM EST
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.14 | 6.50 | 6.09 | 6.39 | 6.39 | 4.07% | 6,009,274 |
| Dec 4, 2025 | 5.64 | 6.25 | 5.55 | 6.14 | 6.14 | 10.23% | 6,955,219 |
| Dec 3, 2025 | 5.22 | 5.58 | 5.18 | 5.57 | 5.57 | 6.70% | 3,842,855 |
| Dec 2, 2025 | 5.17 | 5.43 | 5.14 | 5.22 | 5.22 | 1.95% | 3,857,167 |
| Dec 1, 2025 | 5.31 | 5.34 | 5.12 | 5.12 | 5.12 | -7.08% | 3,833,993 |
| Nov 28, 2025 | 5.43 | 5.58 | 5.39 | 5.51 | 5.51 | 2.61% | 2,598,318 |
| Nov 26, 2025 | 5.44 | 5.50 | 5.33 | 5.37 | 5.37 | -0.74% | 3,586,142 |
| Nov 25, 2025 | 5.34 | 5.43 | 5.24 | 5.41 | 5.41 | 0.37% | 3,545,234 |
| Nov 24, 2025 | 5.36 | 5.42 | 5.12 | 5.39 | 5.39 | 1.70% | 4,987,774 |
| Nov 21, 2025 | 5.06 | 5.41 | 4.87 | 5.30 | 5.30 | 4.74% | 5,613,750 |
| Nov 20, 2025 | 5.59 | 5.75 | 5.03 | 5.06 | 5.06 | -7.66% | 7,300,189 |
| Nov 19, 2025 | 5.81 | 6.11 | 5.42 | 5.48 | 5.48 | 0.92% | 11,016,090 |
| Nov 18, 2025 | 5.33 | 5.52 | 5.15 | 5.43 | 5.43 | -0.73% | 4,903,359 |
| Nov 17, 2025 | 5.39 | 5.64 | 5.32 | 5.47 | 5.47 | 1.11% | 5,164,792 |
| Nov 14, 2025 | 5.37 | 5.61 | 5.31 | 5.41 | 5.41 | -2.70% | 4,994,997 |
| Nov 13, 2025 | 5.99 | 6.09 | 5.53 | 5.56 | 5.56 | -6.87% | 5,981,601 |
| Nov 12, 2025 | 6.21 | 6.34 | 5.85 | 5.97 | 5.97 | -2.61% | 5,256,543 |
| Nov 11, 2025 | 6.33 | 6.42 | 6.01 | 6.13 | 6.13 | -0.65% | 6,114,282 |
| Nov 10, 2025 | 6.56 | 6.67 | 5.98 | 6.17 | 6.17 | -5.95% | 6,214,956 |
| Nov 7, 2025 | 5.72 | 6.67 | 5.72 | 6.56 | 6.56 | 9.70% | 6,557,989 |
| Nov 6, 2025 | 6.49 | 6.72 | 5.87 | 5.98 | 5.98 | -18.08% | 14,428,666 |
| Nov 5, 2025 | 6.98 | 7.45 | 6.90 | 7.30 | 7.30 | 5.04% | 8,387,304 |
| Nov 4, 2025 | 7.04 | 7.19 | 6.85 | 6.95 | 6.95 | -5.70% | 5,788,648 |
| Nov 3, 2025 | 7.80 | 7.81 | 7.25 | 7.37 | 7.37 | -6.35% | 5,678,346 |
| Oct 31, 2025 | 7.77 | 7.94 | 7.64 | 7.87 | 7.87 | 3.01% | 4,886,054 |
| Oct 30, 2025 | 7.67 | 7.93 | 7.57 | 7.64 | 7.64 | -2.68% | 4,408,162 |
| Oct 29, 2025 | 7.88 | 8.14 | 7.76 | 7.85 | 7.85 | - | 4,506,543 |
| Oct 28, 2025 | 8.34 | 8.39 | 7.83 | 7.85 | 7.85 | -4.73% | 4,518,015 |
| Oct 27, 2025 | 8.45 | 8.48 | 8.02 | 8.24 | 8.24 | 3.00% | 4,561,730 |
| Oct 24, 2025 | 8.02 | 8.21 | 7.95 | 8.00 | 8.00 | 3.36% | 5,503,942 |
| Oct 23, 2025 | 7.79 | 8.01 | 7.68 | 7.74 | 7.74 | 1.31% | 4,773,897 |
| Oct 22, 2025 | 7.75 | 7.90 | 7.44 | 7.64 | 7.64 | -4.14% | 8,968,322 |
| Oct 21, 2025 | 8.20 | 8.26 | 7.89 | 7.97 | 7.97 | -3.39% | 6,606,067 |
| Oct 20, 2025 | 8.18 | 8.32 | 8.00 | 8.25 | 8.25 | 3.51% | 5,874,031 |
| Oct 17, 2025 | 8.41 | 8.62 | 7.89 | 7.97 | 7.97 | -6.78% | 9,264,032 |
| Oct 16, 2025 | 8.95 | 9.30 | 8.49 | 8.55 | 8.55 | -4.36% | 7,297,906 |
| Oct 15, 2025 | 9.79 | 9.91 | 8.76 | 8.94 | 8.94 | -6.29% | 10,237,478 |
| Oct 14, 2025 | 8.85 | 9.81 | 8.62 | 9.54 | 9.54 | 5.30% | 10,435,681 |
| Oct 13, 2025 | 8.89 | 9.08 | 8.73 | 9.06 | 9.06 | 3.66% | 6,666,442 |
| Oct 10, 2025 | 9.52 | 9.61 | 8.72 | 8.74 | 8.74 | -9.43% | 15,312,201 |
| Oct 9, 2025 | 9.83 | 10.07 | 9.44 | 9.65 | 9.65 | -1.43% | 10,320,587 |
| Oct 8, 2025 | 10.19 | 10.28 | 9.66 | 9.79 | 9.79 | -10.76% | 17,265,591 |
| Oct 7, 2025 | 11.30 | 11.39 | 10.54 | 10.97 | 10.97 | -2.23% | 9,686,404 |
| Oct 6, 2025 | 11.48 | 11.85 | 11.07 | 11.22 | 11.22 | 4.57% | 9,277,623 |
| Oct 3, 2025 | 10.82 | 10.98 | 10.38 | 10.73 | 10.73 | 3.57% | 11,599,178 |
| 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 |