Redwire Corporation (RDW)
NYSE: RDW
· Real-Time Price · USD
8.98
-0.11 (-1.21%)
At close: Aug 15, 2025, 12:50 PM
RDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.41 | 9.62 | 9.02 | 9.09 | 9.09 | -5.90% | 4,016,958 |
| Aug 13, 2025 | 9.70 | 9.77 | 9.01 | 9.66 | 9.66 | 2.55% | 4,984,727 |
| Aug 12, 2025 | 8.92 | 9.62 | 8.65 | 9.42 | 9.42 | 6.80% | 6,619,875 |
| Aug 11, 2025 | 9.01 | 9.23 | 8.65 | 8.82 | 8.82 | -1.89% | 6,186,027 |
| Aug 8, 2025 | 9.33 | 9.65 | 8.91 | 8.99 | 8.99 | -5.07% | 10,032,242 |
| Aug 7, 2025 | 10.99 | 11.35 | 9.40 | 9.47 | 9.47 | -30.88% | 19,921,219 |
| Aug 6, 2025 | 14.41 | 14.58 | 13.52 | 13.70 | 13.70 | -6.87% | 6,572,600 |
| Aug 5, 2025 | 15.12 | 15.73 | 14.28 | 14.71 | 14.71 | -0.41% | 4,199,410 |
| Aug 4, 2025 | 14.14 | 15.24 | 13.95 | 14.77 | 14.77 | 6.49% | 4,769,800 |
| Aug 1, 2025 | 13.61 | 14.21 | 13.10 | 13.87 | 13.87 | -2.94% | 3,125,000 |
| Jul 31, 2025 | 14.17 | 14.71 | 13.96 | 14.29 | 14.29 | 1.64% | 2,750,800 |
| Jul 30, 2025 | 14.56 | 14.88 | 13.71 | 14.06 | 14.06 | -2.77% | 3,593,143 |
| Jul 29, 2025 | 15.44 | 15.60 | 14.03 | 14.46 | 14.46 | -6.53% | 4,878,000 |
| Jul 28, 2025 | 16.37 | 16.51 | 15.25 | 15.47 | 15.47 | -3.73% | 2,629,100 |
| Jul 25, 2025 | 15.99 | 16.24 | 15.42 | 16.07 | 16.07 | 0.31% | 2,976,200 |
| Jul 24, 2025 | 16.81 | 16.81 | 15.95 | 16.02 | 16.02 | -5.32% | 2,940,500 |
| Jul 23, 2025 | 16.79 | 16.97 | 16.29 | 16.92 | 16.92 | 3.42% | 3,306,900 |
| Jul 22, 2025 | 17.31 | 17.31 | 15.88 | 16.36 | 16.36 | -5.81% | 4,758,000 |
| Jul 21, 2025 | 20.23 | 20.33 | 17.34 | 17.37 | 17.37 | -10.51% | 6,471,115 |
| Jul 18, 2025 | 19.28 | 19.56 | 18.53 | 19.41 | 19.41 | 1.68% | 4,266,000 |