Redwire Corporation RDW
7.73 USD -0.30 (-3.74%)
Regular-session close
7.56 -0.17 -2.20%
After hours · Nov 13, 7:58 PM ET
7.45 Day range 8.05
5.06 52-week range 25.90
- YTD
- +1.71%
- 1 year
- +39.03%
RDW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.86 | 8.05 | 7.45 | 7.73 | -0.30 | -3.74% | 10,772,299 |
| Nov 12, 2026 | 8.00 | 8.38 | 7.92 | 8.03 | -0.37 | -4.40% | 11,533,800 |
| Nov 11, 2026 | 8.31 | 8.72 | 8.25 | 8.40 | +0.27 | +3.32% | 10,719,400 |
| Nov 10, 2026 | 7.98 | 8.23 | 7.85 | 8.13 | -0.02 | -0.25% | 12,694,300 |
| Nov 9, 2026 | 7.28 | 8.20 | 7.03 | 8.15 | +0.94 | +13.04% | 19,824,100 |
| Nov 6, 2026 | 6.50 | 7.24 | 6.16 | 7.21 | +1.02 | +16.48% | 14,938,200 |
| Nov 5, 2026 | 7.22 | 7.44 | 6.06 | 6.19 | -1.53 | -19.82% | 26,170,800 |
| Nov 4, 2026 | 8.09 | 8.21 | 7.41 | 7.72 | -0.40 | -4.93% | 17,799,600 |
| Nov 3, 2026 | 7.99 | 8.22 | 7.97 | 8.12 | +0.29 | +3.70% | 12,243,400 |
| Nov 2, 2026 | 8.44 | 8.53 | 7.77 | 7.83 | -0.56 | -6.67% | 12,728,700 |
| Oct 30, 2026 | 8.65 | 8.87 | 8.19 | 8.39 | -0.77 | -8.41% | 11,932,700 |
| Oct 29, 2026 | 8.81 | 9.45 | 8.81 | 9.16 | +0.15 | +1.66% | 9,522,300 |
| Oct 28, 2026 | 8.81 | 9.03 | 8.72 | 9.01 | +0.12 | +1.35% | 9,011,300 |
| Oct 27, 2026 | 8.44 | 9.02 | 8.36 | 8.89 | +0.57 | +6.85% | 13,088,000 |
| Oct 26, 2026 | 8.33 | 8.51 | 8.10 | 8.32 | -0.04 | -0.48% | 8,027,900 |
| Oct 23, 2026 | 8.00 | 8.44 | 7.84 | 8.36 | +0.22 | +2.70% | 10,069,100 |
| Oct 22, 2026 | 8.20 | 8.60 | 8.01 | 8.14 | -0.42 | -4.91% | 11,078,500 |
| Oct 21, 2026 | 8.58 | 8.77 | 8.46 | 8.56 | +0.26 | +3.13% | 12,558,200 |
| Oct 20, 2026 | 8.37 | 8.72 | 8.19 | 8.30 | -0.16 | -1.89% | 12,438,000 |
| Oct 19, 2026 | 8.63 | 8.67 | 8.40 | 8.46 | +0.07 | +0.83% | 9,348,400 |
| Oct 16, 2026 | 8.71 | 8.90 | 8.30 | 8.39 | -0.52 | -5.84% | 11,771,300 |
| Oct 15, 2026 | 8.26 | 8.97 | 8.05 | 8.91 | +0.29 | +3.36% | 16,077,400 |
| Oct 14, 2026 | 8.90 | 9.02 | 8.47 | 8.62 | -0.54 | -5.90% | 12,379,100 |
| Oct 13, 2026 | 8.96 | 9.19 | 8.90 | 9.16 | -0.06 | -0.65% | 9,809,600 |
| Oct 12, 2026 | 9.58 | 9.65 | 9.20 | 9.22 | -0.36 | -3.76% | 8,673,300 |
| Oct 9, 2026 | 9.83 | 9.90 | 9.40 | 9.58 | -0.18 | -1.84% | 9,171,700 |
| Oct 8, 2026 | 10.08 | 10.24 | 9.56 | 9.76 | -0.48 | -4.69% | 11,155,300 |
| Oct 7, 2026 | 10.34 | 10.40 | 9.90 | 10.24 | -0.38 | -3.58% | 14,118,500 |
| Oct 6, 2026 | 10.55 | 11.15 | 10.54 | 10.62 | +0.19 | +1.82% | 18,911,300 |
| Oct 5, 2026 | 10.90 | 10.98 | 10.24 | 10.43 | -0.45 | -4.14% | 18,016,600 |
| Oct 2, 2026 | 10.83 | 11.36 | 10.59 | 10.88 | +0.31 | +2.93% | 15,364,000 |
| Oct 1, 2026 | 10.67 | 10.95 | 10.38 | 10.57 | +0.13 | +1.25% | 12,586,800 |
| Sep 30, 2026 | 10.86 | 11.35 | 10.44 | 10.44 | -0.29 | -2.70% | 11,942,000 |
| Sep 29, 2026 | 11.45 | 11.62 | 10.65 | 10.73 | -0.47 | -4.20% | 13,794,300 |
| Sep 28, 2026 | 11.31 | 11.72 | 11.17 | 11.20 | -0.42 | -3.61% | 11,867,400 |
| Sep 25, 2026 | 11.80 | 12.07 | 11.55 | 11.62 | +0.02 | +0.17% | 13,335,800 |
| Sep 24, 2026 | 11.17 | 11.85 | 11.01 | 11.60 | +0.33 | +2.93% | 14,416,400 |
| Sep 23, 2026 | 11.69 | 11.74 | 11.10 | 11.27 | -0.49 | -4.17% | 12,628,300 |
| Sep 22, 2026 | 11.69 | 11.90 | 11.44 | 11.76 | +0.16 | +1.38% | 12,579,000 |
| Sep 21, 2026 | 11.04 | 11.70 | 11.00 | 11.60 | +0.86 | +8.01% | 14,002,000 |
| Sep 18, 2026 | 11.72 | 11.75 | 10.64 | 10.74 | -0.81 | -7.01% | 31,733,200 |
| Sep 17, 2026 | 11.16 | 11.73 | 11.13 | 11.55 | +0.76 | +7.04% | 12,976,800 |
| Sep 16, 2026 | 10.74 | 10.86 | 10.30 | 10.79 | +0.04 | +0.37% | 9,584,900 |
| Sep 15, 2026 | 10.33 | 10.94 | 10.28 | 10.75 | +0.26 | +2.48% | 10,308,900 |
| Sep 14, 2026 | 10.27 | 10.94 | 10.21 | 10.49 | -0.13 | -1.22% | 9,661,400 |
| Sep 11, 2026 | 10.85 | 11.21 | 10.59 | 10.62 | -0.25 | -2.30% | 11,989,900 |
| Sep 10, 2026 | 10.50 | 11.35 | 10.43 | 10.87 | +0.17 | +1.59% | 13,945,300 |
| Sep 9, 2026 | 11.39 | 11.50 | 10.69 | 10.70 | -0.53 | -4.72% | 12,467,200 |
| Sep 8, 2026 | 10.72 | 11.36 | 10.62 | 11.23 | +0.70 | +6.65% | 15,297,900 |
| Sep 4, 2026 | 10.58 | 10.72 | 10.35 | 10.53 | +0.16 | +1.54% | 8,951,300 |
| Sep 3, 2026 | 10.55 | 10.69 | 10.19 | 10.37 | +0.04 | +0.39% | 11,882,900 |
| Sep 2, 2026 | 10.26 | 10.48 | 10.14 | 10.33 | +0.07 | +0.68% | 10,330,100 |
| Sep 1, 2026 | 10.42 | 10.62 | 10.19 | 10.26 | -0.44 | -4.11% | 8,161,700 |
| Aug 31, 2026 | 10.73 | 11.01 | 10.53 | 10.70 | -0.17 | -1.56% | 10,851,400 |
| Aug 28, 2026 | 11.16 | 11.18 | 10.68 | 10.87 | -0.40 | -3.55% | 9,783,300 |
| Aug 27, 2026 | 11.37 | 11.44 | 11.14 | 11.27 | 0.00 | 0.00% | 7,847,000 |
| Aug 26, 2026 | 11.65 | 11.88 | 11.22 | 11.27 | -0.21 | -1.83% | 7,870,400 |
| Aug 25, 2026 | 11.48 | 11.85 | 11.20 | 11.48 | +0.10 | +0.88% | 10,800,400 |
| Aug 24, 2026 | 11.75 | 11.76 | 11.38 | 11.38 | -0.64 | -5.32% | 10,971,100 |
| Aug 21, 2026 | 12.00 | 12.32 | 11.79 | 12.02 | +0.25 | +2.12% | 11,471,900 |
| Aug 20, 2026 | 12.29 | 12.37 | 11.38 | 11.77 | -0.63 | -5.08% | 15,123,800 |
| Aug 19, 2026 | 12.57 | 12.65 | 11.94 | 12.40 | -0.54 | -4.17% | 13,872,500 |
| Aug 18, 2026 | 12.60 | 13.40 | 12.30 | 12.94 | -0.47 | -3.50% | 14,636,600 |
| Aug 17, 2026 | 13.52 | 14.19 | 13.38 | 13.41 | -0.17 | -1.25% | 17,017,600 |
| Aug 14, 2026 | 13.40 | 14.02 | 13.16 | 13.58 | +0.38 | +2.88% | 14,192,000 |
65 days, newest first. Daily bars as drawn on the RDW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.