NYSE : RDW
Redwire Corporation — Price history
Industrials · Aerospace & Defense · United States
Last price 9.16 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Redwire Corporation (RDW) closed at 8.39 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.65 | 8.87 | 8.19 | 8.39 | 11,932,711 | -8.41% |
| 2026-10-29 | 8.805 | 9.45 | 8.805 | 9.16 | 9,522,316 | +1.66% |
| 2026-10-28 | 8.81 | 9.03 | 8.72 | 9.01 | 9,011,271 | +1.35% |
| 2026-10-27 | 8.44 | 9.02 | 8.365 | 8.89 | 13,088,008 | +6.85% |
| 2026-10-26 | 8.33 | 8.51 | 8.1 | 8.32 | 8,027,925 | -0.48% |
| 2026-10-23 | 8 | 8.44 | 7.835 | 8.36 | 10,069,053 | +2.70% |
| 2026-10-22 | 8.2 | 8.605 | 8.01 | 8.14 | 11,078,473 | -4.91% |
| 2026-10-21 | 8.58 | 8.765 | 8.46 | 8.56 | 12,558,156 | +3.13% |
| 2026-10-20 | 8.37 | 8.718 | 8.19 | 8.3 | 12,438,016 | -1.89% |
| 2026-10-19 | 8.63 | 8.67 | 8.395 | 8.46 | 9,348,437 | +0.83% |
| 2026-10-16 | 8.71 | 8.895 | 8.3 | 8.39 | 11,627,132 | -5.84% |
| 2026-10-15 | 8.255 | 8.97 | 8.05 | 8.91 | 15,927,806 | +3.36% |
| 2026-10-14 | 8.9 | 9.02 | 8.47 | 8.62 | 12,158,070 | -5.90% |
| 2026-10-13 | 8.96 | 9.19 | 8.9 | 9.16 | 9,754,458 | -0.65% |
| 2026-10-12 | 9.58 | 9.65 | 9.2 | 9.22 | 8,574,876 | -3.76% |
| 2026-10-09 | 9.83 | 9.9 | 9.4 | 9.58 | 9,085,442 | -1.84% |
| 2026-10-08 | 10.08 | 10.24 | 9.56 | 9.76 | 10,809,851 | -4.69% |
| 2026-10-07 | 10.34 | 10.395 | 9.9 | 10.24 | 13,989,907 | -3.58% |
| 2026-10-06 | 10.55 | 11.15 | 10.54 | 10.62 | 18,643,634 | +1.82% |
| 2026-10-05 | 10.9 | 10.98 | 10.24 | 10.43 | 17,735,934 | -4.14% |
| 2026-10-02 | 10.83 | 11.36 | 10.585 | 10.88 | 15,203,611 | +2.93% |
| 2026-10-01 | 10.67 | 10.95 | 10.375 | 10.57 | 12,484,983 | +1.25% |
| 2026-09-30 | 10.86 | 11.35 | 10.435 | 10.44 | 11,804,357 | -2.70% |
| 2026-09-29 | 11.45 | 11.62 | 10.65 | 10.73 | 13,637,740 | -4.20% |
| 2026-09-28 | 11.31 | 11.72 | 11.17 | 11.2 | 11,783,943 | -3.61% |
| 2026-09-25 | 11.8 | 12.07 | 11.545 | 11.62 | 13,187,436 | +0.17% |
| 2026-09-24 | 11.17 | 11.855 | 11.01 | 11.6 | 14,270,127 | +2.93% |
| 2026-09-23 | 11.69 | 11.745 | 11.1 | 11.27 | 12,552,165 | -4.17% |
| 2026-09-22 | 11.685 | 11.9 | 11.44 | 11.76 | 12,491,518 | +1.38% |
| 2026-09-21 | 11.04 | 11.699 | 11 | 11.6 | 13,899,990 | +8.01% |
| 2026-09-18 | 11.72 | 11.75 | 10.635 | 10.74 | 29,515,725 | -7.01% |
| 2026-09-17 | 11.165 | 11.725 | 11.13 | 11.55 | 12,915,303 | +7.04% |
| 2026-09-16 | 10.74 | 10.86 | 10.3 | 10.79 | 9,419,269 | +0.37% |
| 2026-09-15 | 10.33 | 10.94 | 10.281 | 10.75 | 10,271,868 | +2.48% |
| 2026-09-14 | 10.27 | 10.935 | 10.21 | 10.49 | 9,597,197 | -1.22% |
| 2026-09-11 | 10.855 | 11.21 | 10.59 | 10.62 | 11,847,325 | -2.30% |
| 2026-09-10 | 10.5 | 11.345 | 10.43 | 10.87 | 13,883,329 | +1.59% |
| 2026-09-09 | 11.39 | 11.499 | 10.69 | 10.7 | 12,331,741 | -4.72% |
| 2026-09-08 | 10.72 | 11.36 | 10.62 | 11.23 | 14,953,476 | +6.65% |
| 2026-09-04 | 10.58 | 10.72 | 10.35 | 10.53 | 8,885,878 | +1.54% |
| 2026-09-03 | 10.55 | 10.685 | 10.185 | 10.37 | 11,689,449 | +0.39% |
| 2026-09-02 | 10.26 | 10.48 | 10.14 | 10.33 | 10,270,268 | +0.68% |
| 2026-09-01 | 10.42 | 10.62 | 10.19 | 10.26 | 7,981,555 | -4.11% |
| 2026-08-31 | 10.73 | 11.01 | 10.53 | 10.7 | 10,740,114 | -1.56% |
| 2026-08-28 | 11.165 | 11.182 | 10.68 | 10.87 | 9,696,870 | -3.55% |
| 2026-08-27 | 11.37 | 11.441 | 11.139 | 11.27 | 7,771,712 | +0.00% |
| 2026-08-26 | 11.65 | 11.88 | 11.22 | 11.27 | 7,725,996 | -1.83% |
| 2026-08-25 | 11.48 | 11.85 | 11.2 | 11.48 | 10,738,955 | +0.88% |
| 2026-08-24 | 11.75 | 11.763 | 11.38 | 11.38 | 10,876,408 | -5.32% |
| 2026-08-21 | 12 | 12.325 | 11.79 | 12.02 | 11,400,367 | +2.12% |
| 2026-08-20 | 12.29 | 12.37 | 11.38 | 11.77 | 15,005,996 | -5.08% |
| 2026-08-19 | 12.57 | 12.645 | 11.94 | 12.4 | 13,771,319 | -4.17% |
| 2026-08-18 | 12.6 | 13.4 | 12.3 | 12.94 | 14,476,020 | -3.50% |
| 2026-08-17 | 13.515 | 14.19 | 13.375 | 13.41 | 16,862,344 | -1.25% |
| 2026-08-14 | 13.4 | 14.02 | 13.165 | 13.58 | 14,088,854 | +2.88% |
| 2026-08-13 | 12.95 | 13.91 | 12.87 | 13.2 | 16,156,306 | -2.15% |
| 2026-08-12 | 13.65 | 13.795 | 13.11 | 13.49 | 16,458,666 | -0.15% |
| 2026-08-11 | 13.27 | 13.67 | 12.57 | 13.51 | 16,871,368 | +2.97% |
| 2026-08-10 | 13.39 | 13.86 | 13.1 | 13.12 | 18,737,675 | -3.46% |
| 2026-08-07 | 12.42 | 13.679 | 12.42 | 13.59 | 32,636,730 | +14.88% |
| 2026-08-06 | 12.24 | 12.75 | 11.31 | 11.83 | 33,057,651 | +10.35% |
| 2026-08-05 | 10.65 | 10.79 | 10.31 | 10.72 | 16,028,687 | +0.85% |
| 2026-08-04 | 9.9 | 10.705 | 9.9 | 10.63 | 19,507,765 | +10.27% |
| 2026-08-03 | 8.39 | 9.74 | 8.36 | 9.64 | 18,835,668 | +11.83% |
| 2026-07-31 | 8.82 | 8.92 | 8.2 | 8.62 | 18,939,990 | +1.77% |
| 2026-07-30 | 8.1 | 8.52 | 7.96 | 8.47 | 16,948,562 | +8.87% |
| 2026-07-29 | 8.58 | 8.64 | 7.76 | 7.78 | 15,409,894 | -9.22% |
| 2026-07-28 | 8.5 | 8.65 | 8.02 | 8.57 | 11,965,772 | -2.94% |
| 2026-07-27 | 8.8 | 9.23 | 8.58 | 8.83 | 12,763,340 | +1.61% |
| 2026-07-24 | 9.19 | 9.23 | 8.65 | 8.69 | 13,213,920 | -6.36% |
| 2026-07-23 | 8.87 | 9.49 | 8.835 | 9.28 | 15,028,333 | +3.23% |
| 2026-07-22 | 9.25 | 9.5 | 8.9 | 8.99 | 11,120,776 | -4.56% |
| 2026-07-21 | 8.74 | 9.535 | 8.66 | 9.42 | 19,449,424 | +9.53% |
| 2026-07-20 | 8.5 | 8.875 | 8.42 | 8.6 | 16,842,298 | +1.78% |
| 2026-07-17 | 8.29 | 8.76 | 8.06 | 8.45 | 13,594,676 | +0.00% |
| 2026-07-16 | 9.11 | 9.115 | 8.36 | 8.45 | 18,261,840 | -9.72% |
| 2026-07-15 | 9.91 | 10.3 | 9.29 | 9.36 | 19,083,718 | -3.90% |
| 2026-07-14 | 9.9 | 10.2 | 9.52 | 9.74 | 13,165,445 | +1.56% |
| 2026-07-13 | 10.03 | 10.14 | 9.4 | 9.59 | 17,200,205 | -5.80% |
| 2026-07-10 | 10.44 | 10.46 | 10.02 | 10.18 | 10,677,196 | -2.77% |
| 2026-07-09 | 10.55 | 10.765 | 10.34 | 10.47 | 12,377,898 | -1.04% |
| 2026-07-08 | 10.23 | 10.97 | 10.187 | 10.58 | 14,155,503 | +3.62% |
| 2026-07-07 | 11.1 | 11.18 | 10.125 | 10.21 | 16,363,859 | -10.12% |
| 2026-07-06 | 11.12 | 11.62 | 11.09 | 11.36 | 17,256,239 | +0.44% |
| 2026-07-02 | 11.92 | 12.75 | 11.14 | 11.31 | 20,811,403 | -5.51% |
| 2026-07-01 | 12 | 12.82 | 11.88 | 11.97 | 21,715,405 | -2.13% |
| 2026-06-30 | 12.06 | 12.5 | 11.73 | 12.23 | 34,865,072 | +4.62% |
| 2026-06-29 | 11.33 | 11.89 | 10.94 | 11.69 | 29,068,506 | +6.95% |
| 2026-06-26 | 10.73 | 11.215 | 10.6 | 10.93 | 33,483,159 | +1.20% |
| 2026-06-25 | 11.3 | 11.37 | 10.11 | 10.8 | 26,886,680 | -5.10% |
| 2026-06-24 | 12.29 | 12.37 | 11.28 | 11.38 | 20,556,235 | -6.87% |
| 2026-06-23 | 12.595 | 13.25 | 12.2 | 12.22 | 26,685,527 | -6.14% |
| 2026-06-22 | 14.03 | 14.03 | 12.6 | 13.02 | 32,443,984 | -9.27% |
| 2026-06-18 | 14.09 | 14.38 | 13.26 | 14.35 | 43,237,606 | -0.07% |
| 2026-06-17 | 13.765 | 14.98 | 13.545 | 14.36 | 35,389,635 | +6.37% |
| 2026-06-16 | 14.505 | 14.58 | 13.18 | 13.5 | 44,861,697 | -8.97% |
| 2026-06-15 | 15.96 | 16 | 14.715 | 14.83 | 41,482,044 | -1.92% |
| 2026-06-12 | 16.28 | 16.44 | 14.715 | 15.12 | 63,307,482 | -11.53% |
| 2026-06-11 | 15.02 | 17.275 | 14.7 | 17.09 | 66,365,188 | +14.93% |
| 2026-06-10 | 15.89 | 16.01 | 14.81 | 14.87 | 30,282,804 | -5.59% |
| 2026-06-09 | 17 | 18.03 | 14.76 | 15.75 | 68,131,592 | -15.19% |
| 2026-06-08 | 19.36 | 19.57 | 18.1 | 18.57 | 33,013,840 | +0.65% |
| 2026-06-05 | 20.8 | 21.19 | 17.62 | 18.45 | 53,400,219 | -13.91% |
| 2026-06-04 | 19.3 | 22.75 | 18.79 | 21.43 | 74,227,971 | +15.09% |
| 2026-06-03 | 19.5 | 20.01 | 18.27 | 18.62 | 40,767,637 | -9.52% |
| 2026-06-02 | 20.98 | 22.15 | 20.3 | 20.58 | 35,632,835 | -0.48% |
| 2026-06-01 | 22.6 | 22.77 | 20.3 | 20.68 | 55,793,555 | -15.83% |
| 2026-05-29 | 23.89 | 24.79 | 21.665 | 24.57 | 64,005,127 | -5.14% |
| 2026-05-28 | 22.94 | 26.64 | 22.81 | 25.9 | 85,673,609 | +7.92% |
| 2026-05-27 | 24.31 | 24.92 | 22.13 | 24 | 119,827,725 | +8.89% |
| 2026-05-26 | 19.645 | 23.1 | 19.2 | 22.04 | 104,458,736 | +26.01% |
| 2026-05-22 | 15.72 | 17.89 | 15.7 | 17.49 | 54,876,913 | +13.94% |
| 2026-05-21 | 14.5 | 15.385 | 13.543 | 15.35 | 43,867,493 | +3.93% |
| 2026-05-20 | 14.015 | 15.12 | 13.332 | 14.77 | 51,812,652 | +6.18% |
| 2026-05-19 | 13.745 | 14.46 | 12.86 | 13.91 | 53,372,939 | -0.36% |
| 2026-05-18 | 15.39 | 15.82 | 12.97 | 13.96 | 81,980,049 | -0.71% |
| 2026-05-15 | 13.73 | 14.57 | 13.46 | 14.06 | 53,035,378 | +0.50% |
| 2026-05-14 | 11.955 | 14.6 | 11.88 | 13.99 | 67,858,362 | +22.08% |
| 2026-05-13 | 11.79 | 11.79 | 10.91 | 11.46 | 29,642,058 | -0.87% |
| 2026-05-12 | 11.8 | 12.37 | 11.03 | 11.56 | 27,630,667 | -4.93% |