Get the Stockscreener App
13.55
2.86%
-0.437
Redwire Corp Stock (RDW) Price History
The historical daily chart and data for Redwire Corp stock (RDW), show that the latest closing stock price as of May 15, 2026, is $13.55.
- Redwire Corp all-time high stock price is $26.66, occurred on January 31, 2025.
- The lowest Redwire Corp stock price recorded was $1.67 on December 28, 2022. Since then, Redwire Corp's stock price has risen over 711.56% to $13.55 now.
- The 52-week high stock price for RDW is $22.25, representing a 64.17% increase from the current share price, occurred on June 09, 2025.
- The 52-week low stock price for RDW is $4.87, indicating a -64.07% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Redwire Corp (RDW) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 15, 2026 | $14.49 | $13.51 | $0.98 | 30,818,850.0 | -3.15% |
| May 14, 2026 | $14.60 | $11.88 | $2.72 | 67,132,943.0 | +22.08% |
| May 13, 2026 | $11.79 | $10.91 | $0.88 | 29,479,341.0 | -0.87% |
| May 12, 2026 | $12.37 | $11.03 | $1.34 | 27,442,103.0 | -4.93% |
| May 11, 2026 | $12.87 | $10.77 | $2.10 | 46,884,145.0 | +9.85% |
| May 08, 2026 | $11.11 | $9.36 | $1.75 | 55,602,822.0 | +20.33% |
| May 07, 2026 | $10.08 | $8.85 | $1.23 | 31,579,652.0 | -4.56% |
| May 06, 2026 | $9.76 | $8.65 | $1.11 | 29,134,413.0 | +10.93% |
| May 05, 2026 | $9.04 | $8.30 | $0.74 | 22,389,136.0 | +0.58% |
| May 04, 2026 | $9.24 | $8.60 | $0.64 | 22,335,674.0 | -7.49% |
| May 01, 2026 | $9.56 | $8.85 | $0.71 | 14,782,113.0 | +1.63% |
| Apr 30, 2026 | $9.39 | $8.69 | $0.70 | 14,306,342.0 | +6.86% |
| Apr 29, 2026 | $8.99 | $8.47 | $0.52 | 14,473,233.0 | -4.87% |
| Apr 28, 2026 | $9.24 | $8.83 | $0.41 | 16,700,240.0 | -3.11% |
| Apr 27, 2026 | $9.69 | $9.02 | $0.67 | 23,414,748.0 | -3.62% |
| Apr 24, 2026 | $10.29 | $9.53 | $0.76 | 26,053,638.0 | -3.59% |
| Apr 23, 2026 | $11.18 | $9.68 | $1.50 | 54,103,174.0 | -15.84% |
| Apr 22, 2026 | $12.30 | $10.73 | $1.57 | 47,307,166.0 | +15.71% |
| Apr 21, 2026 | $10.99 | $10.08 | $0.9093 | 29,887,536.0 | +0.98% |
| Apr 20, 2026 | $10.65 | $9.98 | $0.67 | 21,777,094.0 | -1.26% |
| Apr 17, 2026 | $11.38 | $10.30 | $1.08 | 24,701,822.0 | -7.84% |
| Apr 16, 2026 | $11.30 | $9.93 | $1.37 | 33,954,434.0 | +13.22% |
| Apr 15, 2026 | $9.94 | $9.45 | $0.49 | 16,657,394.0 | +1.02% |
Redwire Corp Stock (RDW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Redwire Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Redwire Corp Stock (RDW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $14.60 | $8.30 | $6.30 | 377,581,192.0 | +47.44% |
| Apr, 2026 | $12.30 | $8.47 | $3.83 | 490,652,249.0 | +8.12% |
| Mar, 2026 | $10.40 | $7.43 | $2.97 | 386,302,531.0 | -6.28% |
| Feb, 2026 | $11.73 | $7.53 | $4.21 | 377,575,941.0 | -22.81% |
| Jan, 2026 | $14.55 | $7.56 | $6.99 | 704,283,130.0 | +54.61% |
Redwire Corp Stock (RDW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.99 | $5.12 | $3.87 | 267,920,548.0 | +44.10% |
| Nov, 2025 | $7.81 | $4.87 | $2.94 | 116,807,411.0 | -29.99% |
| 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 Corp 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% |
0.52%
2.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):