Get the Stockscreener App
6.95
5.70%
-0.42
After Hours:
6.96
0.010
+0.14%
Redwire Corporation Stock (RDW) Price History
The historical daily chart and data for Redwire Corporation stock (RDW), show that the latest closing stock price as of November 04, 2025, is $6.95.
- Redwire Corporation all-time high stock price is $26.66, occurred on January 31, 2025.
- The lowest Redwire Corporation stock price recorded was $1.67 on December 28, 2022. Since then, Redwire Corporation's stock price has risen over 316.17% to $6.95 now.
- The 52-week high stock price for RDW is $26.66, representing a 283.60% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for RDW is $6.61, indicating a -4.89% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Redwire Corporation (RDW) stock in the beginning of 2024 was $7.19. The stock closed the year at $1.98, a loss of over -72.46% for the year.
The table below shows more information about RDW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $7.19 | $6.85 | $0.34 | 5,706,751.0 | -5.70% |
| Nov 03, 2025 | $7.81 | $7.25 | $0.5586 | 5,634,422.0 | -6.35% |
| Oct 31, 2025 | $7.94 | $7.64 | $0.2999 | 4,860,293.0 | +3.01% |
| Oct 30, 2025 | $7.92 | $7.57 | $0.3549 | 4,366,569.0 | -2.68% |
| Oct 29, 2025 | $8.13 | $7.76 | $0.375 | 4,453,305.0 | +0.00% |
| Oct 28, 2025 | $8.39 | $7.83 | $0.56 | 4,470,049.0 | -4.73% |
| Oct 27, 2025 | $8.48 | $8.02 | $0.465 | 4,491,465.0 | +3.00% |
| Oct 24, 2025 | $8.21 | $7.95 | $0.26 | 5,474,380.0 | +3.36% |
| Oct 23, 2025 | $8.01 | $7.68 | $0.33 | 4,719,331.0 | +1.31% |
| Oct 22, 2025 | $7.90 | $7.44 | $0.46 | 8,881,640.0 | -4.14% |
| Oct 21, 2025 | $8.26 | $7.89 | $0.365 | 6,537,683.0 | -3.39% |
| Oct 20, 2025 | $8.32 | $8.00 | $0.32 | 5,827,371.0 | +3.51% |
| Oct 17, 2025 | $8.62 | $7.88 | $0.735 | 9,138,731.0 | -6.78% |
| Oct 16, 2025 | $9.30 | $8.49 | $0.81 | 7,168,241.0 | -4.36% |
| Oct 15, 2025 | $9.91 | $8.76 | $1.15 | 10,088,763.0 | -6.29% |
| Oct 14, 2025 | $9.81 | $8.62 | $1.19 | 10,368,048.0 | +5.30% |
| Oct 13, 2025 | $9.08 | $8.72 | $0.355 | 6,589,124.0 | +3.66% |
| Oct 10, 2025 | $9.61 | $8.72 | $0.89 | 14,845,318.0 | -9.43% |
| Oct 09, 2025 | $10.07 | $9.44 | $0.63 | 10,256,249.0 | -1.43% |
| Oct 08, 2025 | $10.28 | $9.66 | $0.62 | 16,904,787.0 | -10.76% |
| Oct 07, 2025 | $11.39 | $10.54 | $0.85 | 9,391,755.0 | -2.23% |
Redwire Corporation Stock (RDW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Redwire Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RDW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Redwire Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Redwire Corporation Stock (RDW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $7.81 | $6.85 | $0.9586 | 16,979,340.0 | -11.69% |
| Oct, 2025 | $11.85 | $7.44 | $4.41 | 187,332,235.0 | -12.46% |
| Sep, 2025 | $10.06 | $7.77 | $2.29 | 131,328,052.0 | +0.90% |
| Aug, 2025 | $15.73 | $8.18 | $7.55 | 104,742,261.0 | -37.65% |
| Jul, 2025 | $20.33 | $13.71 | $6.62 | 84,710,106.0 | -12.33% |
| Jun, 2025 | $22.25 | $13.44 | $8.81 | 85,649,511.0 | +13.91% |
| May, 2025 | $16.56 | $10.48 | $6.08 | 37,194,159.0 | +32.75% |
| Apr, 2025 | $11.73 | $6.61 | $5.12 | 29,285,945.0 | +30.04% |
| Mar, 2025 | $14.64 | $8.10 | $6.54 | 41,607,876.0 | -40.66% |
| Feb, 2025 | $26.66 | $12.50 | $14.16 | 39,467,664.0 | -41.60% |
| Jan, 2025 | $26.66 | $12.93 | $13.73 | 42,439,931.0 | +45.32% |
Redwire Corporation Stock (RDW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.28 | $11.28 | $7.00 | 19,199,601.0 | +26.43% |
| Nov, 2024 | $14.90 | $7.47 | $7.43 | 15,764,165.0 | +81.53% |
| Oct, 2024 | $9.36 | $6.38 | $2.98 | 9,497,411.0 | +11.94% |
| Sep, 2024 | $7.35 | $5.67 | $1.68 | 4,619,150.0 | +1.78% |
| Aug, 2024 | $7.21 | $4.87 | $2.34 | 8,570,737.0 | -4.66% |
| Jul, 2024 | $8.23 | $6.68 | $1.55 | 10,120,354.0 | -1.26% |
| Jun, 2024 | $7.36 | $4.84 | $2.52 | 13,042,896.0 | +39.49% |
| May, 2024 | $5.30 | $3.77 | $1.53 | 5,480,763.0 | +35.98% |
| Apr, 2024 | $4.59 | $3.39 | $1.20 | 3,244,592.0 | -13.90% |
| Mar, 2024 | $4.79 | $2.91 | $1.88 | 6,941,130.0 | +35.91% |
| Feb, 2024 | $3.47 | $2.85 | $0.62 | 4,540,210.0 | +11.38% |
| Jan, 2024 | $3.25 | $2.68 | $0.57 | 3,252,127.0 | +1.75% |
Redwire Corporation Stock (RDW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.29 | $2.49 | $0.80 | 3,260,252.0 | +11.33% |
| Nov, 2023 | $3.03 | $2.35 | $0.68 | 3,576,606.0 | -4.48% |
| Oct, 2023 | $2.98 | $2.55 | $0.4299 | 2,743,215.0 | -7.27% |
| Sep, 2023 | $4.27 | $2.64 | $1.63 | 6,003,116.0 | -10.25% |
| Aug, 2023 | $3.69 | $2.91 | $0.78 | 3,397,140.0 | -11.54% |
| Jul, 2023 | $3.97 | $2.42 | $1.55 | 5,175,613.0 | +42.75% |
| Jun, 2023 | $2.84 | $2.35 | $0.49 | 5,465,660.0 | +4.51% |
| May, 2023 | $3.30 | $2.37 | $0.93 | 4,581,655.0 | -24.46% |
| Apr, 2023 | $3.24 | $2.66 | $0.58 | 3,141,111.0 | +6.60% |
| Mar, 2023 | $4.09 | $2.53 | $1.56 | 7,064,504.0 | -21.91% |
| Feb, 2023 | $4.58 | $2.45 | $2.13 | 30,650,831.0 | +51.56% |
| Jan, 2023 | $2.97 | $1.92 | $1.05 | 2,494,615.0 | +29.29% |
0.88%
2.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):