Get the Stockscreener App
10.74
7.01%
-0.81
After Hours:
10.81
0.07
+0.65%
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 September 18, 2026, is $10.74.
- 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 543.11% to $10.74 now.
- The 52-week high stock price for RDW is $26.64, representing a 148.04% increase from the current share price, occurred on May 28, 2026.
- The 52-week low stock price for RDW is $4.87, indicating a -54.66% 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $11.75 | $10.63 | $1.12 | 31,608,553.0 | -7.01% |
| Sep 17, 2026 | $11.72 | $11.13 | $0.595 | 12,932,624.0 | +7.04% |
| Sep 16, 2026 | $10.86 | $10.30 | $0.56 | 9,507,525.0 | +0.37% |
| Sep 15, 2026 | $10.94 | $10.28 | $0.6584 | 10,282,917.0 | +2.48% |
| Sep 14, 2026 | $10.94 | $10.21 | $0.7249 | 9,611,627.0 | -1.22% |
| Sep 11, 2026 | $11.21 | $10.59 | $0.62 | 11,931,301.0 | -2.30% |
| Sep 10, 2026 | $11.35 | $10.43 | $0.915 | 13,896,201.0 | +1.59% |
| Sep 09, 2026 | $11.50 | $10.69 | $0.809 | 12,409,051.0 | -4.72% |
| Sep 08, 2026 | $11.36 | $10.62 | $0.74 | 15,196,076.0 | +6.65% |
| Sep 04, 2026 | $10.72 | $10.35 | $0.37 | 8,897,634.0 | +1.54% |
| Sep 03, 2026 | $10.69 | $10.19 | $0.50 | 11,837,943.0 | +0.39% |
| Sep 02, 2026 | $10.48 | $10.14 | $0.34 | 10,293,020.0 | +0.68% |
| Sep 01, 2026 | $10.62 | $10.19 | $0.43 | 8,106,846.0 | -4.11% |
| Aug 31, 2026 | $11.01 | $10.53 | $0.48 | 10,817,002.0 | -1.56% |
| Aug 28, 2026 | $11.18 | $10.68 | $0.5019 | 9,727,097.0 | -3.55% |
| Aug 27, 2026 | $11.44 | $11.14 | $0.3017 | 7,787,006.0 | +0.00% |
| Aug 26, 2026 | $11.88 | $11.22 | $0.66 | 7,764,092.0 | -1.83% |
| Aug 25, 2026 | $11.85 | $11.20 | $0.65 | 10,764,816.0 | +0.88% |
| Aug 24, 2026 | $11.76 | $11.38 | $0.3825 | 10,899,564.0 | -5.32% |
| Aug 21, 2026 | $12.32 | $11.79 | $0.535 | 11,418,899.0 | +2.12% |
| Aug 20, 2026 | $12.37 | $11.38 | $0.99 | 15,055,006.0 | -5.08% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $11.75 | $10.14 | $1.61 | 198,119,871.0 | +0.37% |
| Aug, 2026 | $14.19 | $8.36 | $5.83 | 335,525,316.0 | +24.13% |
| Jul, 2026 | $12.82 | $7.76 | $5.06 | 346,826,504.0 | -29.52% |
| Jun, 2026 | $22.77 | $10.11 | $12.66 | 900,895,353.0 | -50.22% |
| 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% |
2.11%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):