Redwire Corporation (RDW)
NYSE: RDW
· Real-Time Price · USD
8.34
0.02 (0.24%)
At close: Sep 08, 2025, 1:00 PM
RDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.34 | 8.49 | 8.11 | 8.32 | 8.32 | 1.34% | 2,198,962 |
| Sep 4, 2025 | 8.43 | 8.43 | 8.06 | 8.21 | 8.21 | -1.32% | 3,353,344 |
| Sep 3, 2025 | 8.90 | 8.98 | 8.30 | 8.32 | 8.32 | -6.73% | 3,708,521 |
| Sep 2, 2025 | 8.64 | 9.01 | 8.53 | 8.92 | 8.92 | 0.11% | 2,461,829 |
| Aug 29, 2025 | 9.11 | 9.20 | 8.75 | 8.91 | 8.91 | -3.15% | 3,067,700 |
| Aug 28, 2025 | 9.17 | 9.43 | 9.01 | 9.20 | 9.20 | 2.34% | 4,478,308 |
| Aug 27, 2025 | 9.27 | 9.32 | 8.93 | 8.99 | 8.99 | -3.23% | 3,030,117 |
| Aug 26, 2025 | 8.92 | 9.38 | 8.90 | 9.29 | 9.29 | 3.91% | 2,708,643 |
| Aug 25, 2025 | 9.00 | 9.38 | 8.80 | 8.94 | 8.94 | -1.76% | 2,696,903 |
| Aug 22, 2025 | 8.68 | 9.18 | 8.61 | 9.10 | 9.10 | 4.60% | 3,243,438 |
| Aug 21, 2025 | 8.71 | 8.82 | 8.55 | 8.70 | 8.70 | 0.00% | 1,851,513 |
| Aug 20, 2025 | 8.77 | 8.84 | 8.18 | 8.70 | 8.70 | -1.58% | 3,930,400 |
| Aug 19, 2025 | 8.97 | 8.99 | 8.66 | 8.84 | 8.84 | -2.21% | 3,757,800 |
| Aug 18, 2025 | 8.75 | 9.28 | 8.43 | 9.04 | 9.04 | 1.12% | 4,613,600 |
| Aug 15, 2025 | 9.06 | 9.07 | 8.76 | 8.94 | 8.94 | -1.65% | 3,702,222 |
| Aug 14, 2025 | 9.41 | 9.62 | 9.02 | 9.09 | 9.09 | -5.90% | 4,045,027 |
| 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 |