Redwire Corporation (RDW)
NYSE: RDW
· Real-Time Price · USD
8.84
-0.12 (-1.34%)
At close: Sep 26, 2025, 3:59 PM
8.88
0.51%
After-hours: Sep 26, 2025, 07:59 PM EDT
RDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.01 | 9.17 | 8.58 | 8.83 | 8.83 | -1.45% | 5,086,565 |
| Sep 25, 2025 | 9.01 | 9.45 | 8.68 | 8.96 | 8.96 | -4.17% | 8,589,518 |
| Sep 24, 2025 | 9.75 | 10.06 | 9.23 | 9.35 | 9.35 | 1.41% | 12,528,700 |
| Sep 23, 2025 | 8.21 | 9.35 | 8.17 | 9.22 | 9.22 | 13.69% | 13,397,000 |
| Sep 22, 2025 | 7.94 | 8.13 | 7.77 | 8.11 | 8.11 | 2.01% | 6,692,914 |
| Sep 19, 2025 | 8.11 | 8.25 | 7.93 | 7.95 | 7.95 | -0.75% | 10,077,900 |
| Sep 18, 2025 | 8.04 | 8.28 | 7.92 | 8.01 | 8.01 | 1.78% | 8,461,800 |
| Sep 17, 2025 | 8.05 | 8.15 | 7.77 | 7.87 | 7.87 | -12.56% | 21,971,329 |
| Sep 16, 2025 | 9.46 | 9.60 | 8.89 | 9.00 | 9.00 | -0.66% | 4,306,500 |
| Sep 15, 2025 | 9.15 | 9.42 | 8.70 | 9.06 | 9.06 | 4.26% | 4,790,900 |
| Sep 12, 2025 | 8.52 | 8.85 | 8.52 | 8.69 | 8.69 | 2.84% | 2,725,717 |
| Sep 11, 2025 | 8.20 | 8.74 | 8.20 | 8.45 | 8.45 | 2.67% | 3,133,911 |
| Sep 10, 2025 | 8.21 | 8.50 | 8.13 | 8.23 | 8.23 | 0.86% | 2,683,308 |
| Sep 9, 2025 | 8.27 | 8.34 | 8.08 | 8.16 | 8.16 | -2.74% | 2,033,805 |
| Sep 8, 2025 | 8.37 | 8.54 | 8.23 | 8.39 | 8.39 | 0.84% | 1,964,329 |
| Sep 5, 2025 | 8.34 | 8.49 | 8.11 | 8.32 | 8.32 | 1.34% | 2,199,000 |
| 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 |