Get the Stockscreener App
21.43
15.09%
2.81
After Hours:
21.38
-0.05
-0.23%
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 June 04, 2026, is $21.43.
- 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 1,183% to $21.43 now.
- The 52-week high stock price for RDW is $26.64, representing a 24.31% increase from the current share price, occurred on May 28, 2026.
- The 52-week low stock price for RDW is $4.87, indicating a -77.27% 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 |
|---|---|---|---|---|---|
| Jun 04, 2026 | $22.75 | $18.79 | $3.96 | 74,642,854.0 | +15.09% |
| Jun 03, 2026 | $20.01 | $18.27 | $1.74 | 40,880,536.0 | -9.52% |
| Jun 02, 2026 | $22.15 | $20.30 | $1.85 | 35,937,801.0 | -0.48% |
| Jun 01, 2026 | $22.77 | $20.30 | $2.47 | 56,317,496.0 | -15.83% |
| May 29, 2026 | $24.79 | $21.66 | $3.12 | 64,288,904.0 | -5.14% |
| May 28, 2026 | $26.64 | $22.81 | $3.83 | 86,071,040.0 | +7.92% |
| May 27, 2026 | $24.92 | $22.13 | $2.79 | 119,990,027.0 | +8.89% |
| May 26, 2026 | $23.10 | $19.20 | $3.90 | 105,154,046.0 | +26.01% |
| May 22, 2026 | $17.89 | $15.70 | $2.19 | 55,038,315.0 | +13.94% |
| May 21, 2026 | $15.38 | $13.54 | $1.84 | 44,017,131.0 | +3.93% |
| May 20, 2026 | $15.12 | $13.33 | $1.79 | 52,116,219.0 | +6.18% |
| May 19, 2026 | $14.46 | $12.86 | $1.60 | 53,477,187.0 | -0.36% |
| May 18, 2026 | $15.82 | $12.97 | $2.85 | 82,222,550.0 | -0.71% |
| May 15, 2026 | $14.57 | $13.46 | $1.11 | 53,194,693.0 | +0.50% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $22.77 | $18.27 | $4.50 | 282,421,541.0 | -12.78% |
| May, 2026 | $26.64 | $8.30 | $18.34 | 1,062,332,454.0 | +167.36% |
| 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% |
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):