Skip to main content
Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
8.94
-0.15 (-1.65%)
At close: Aug 15, 2025, 4:00 PM
8.99
+0.05 (0.56%)
After-hours: Aug 15, 2025, 6:14 PM EDT

Redwire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20259.069.078.768.94--1.65%3,677,932
Aug 14, 20259.419.629.029.099.09-5.90%4,045,027
Aug 13, 20259.709.779.019.669.662.55%4,984,727
Aug 12, 20258.929.628.659.429.426.80%6,619,875
Aug 11, 20259.019.238.658.828.82-1.89%6,186,027
Aug 8, 20259.339.658.918.998.99-5.07%10,032,242
Aug 7, 202510.9911.359.419.479.47-30.88%19,921,219
Aug 6, 202514.4114.5813.5213.7013.70-6.87%6,572,579
Aug 5, 202515.1215.7314.2814.7114.71-0.41%4,199,410
Aug 4, 202514.1415.2413.9514.7714.776.49%4,769,778
Aug 1, 202513.6114.2113.1013.8713.87-2.94%3,124,996
Jul 31, 202514.1714.7113.9614.2914.291.64%2,750,792
Jul 30, 202514.5614.8813.7114.0614.06-2.77%3,593,143
Jul 29, 202515.4415.6014.0314.4614.46-6.53%4,877,965
Jul 28, 202516.3716.5115.2515.4715.47-3.73%2,629,085
Jul 25, 202515.9916.2415.4216.0716.070.31%2,976,198
Jul 24, 202516.8116.8115.9516.0216.02-5.32%2,940,466
Jul 23, 202516.7916.9716.2916.9216.923.42%3,306,857
Jul 22, 202517.3117.3115.8816.3616.36-5.81%4,757,969
Jul 21, 202520.2320.3317.3417.3717.37-10.51%6,471,115
Jul 18, 202519.2819.5618.5319.4119.411.68%4,265,990
Jul 17, 202517.7019.1717.6119.0919.099.09%5,994,866
Jul 16, 202517.5017.7416.5517.5017.503.06%4,275,230
Jul 15, 202518.2018.2416.9816.9816.98-4.23%5,708,881
Jul 14, 202516.8017.9816.2617.7317.736.55%5,249,595
Jul 11, 202515.7217.4015.6616.6416.646.33%5,460,851
Jul 10, 202515.8715.9515.0215.6515.65-0.82%3,729,242
Jul 9, 202515.4015.8814.8415.7815.784.16%3,371,523
Jul 8, 202515.6916.1514.7115.1515.15-2.13%3,930,213
Jul 7, 202516.1716.3015.1515.4815.48-3.19%3,223,852
Jul 3, 202515.6016.1915.5315.9915.992.50%1,565,267
Jul 2, 202515.4415.8415.1815.6015.601.89%2,182,362
Jul 1, 202516.1816.4515.0915.3115.31-6.07%3,912,744
Jun 30, 202516.6016.8016.0516.3016.301.12%2,502,469
Jun 27, 202516.9917.1415.9016.1216.12-4.95%5,457,806
Jun 26, 202515.8917.5715.8916.9616.965.87%3,872,123
Jun 25, 202516.9016.9015.8116.0216.02-3.09%2,786,135
Jun 24, 202516.1217.0015.7416.5316.537.62%4,598,648
Jun 23, 202515.7516.1314.7615.3615.36-3.15%4,670,380
Jun 20, 202516.7616.9915.8015.8615.86-4.52%5,653,516
Jun 18, 202516.8017.1016.2616.6116.61-0.54%3,819,510
Jun 17, 202517.1017.7016.1216.7016.70-18.81%17,292,146
Jun 16, 202519.7020.5719.2420.5720.577.81%2,597,085
Jun 13, 202518.4820.3418.0119.0819.08-1.24%2,664,058
Jun 12, 202519.7019.9418.8619.3219.32-3.69%1,922,981
Jun 11, 202518.4120.1118.1520.0620.0610.34%2,965,615
Jun 10, 202520.2920.7017.5418.1818.18-8.92%3,852,289
Jun 9, 202519.4022.2518.5719.9619.968.18%5,723,195
Jun 6, 202517.7918.6017.5618.4518.454.36%2,292,710
Jun 5, 202516.9117.9016.3017.6817.683.88%3,974,893