Get the Stockscreener App
9.58
1.84%
-0.18
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 October 09, 2026, is $9.58.
- 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 473.65% to $9.58 now.
- The 52-week high stock price for RDW is $26.64, representing a 178.08% increase from the current share price, occurred on May 28, 2026.
- The 52-week low stock price for RDW is $4.87, indicating a -49.16% 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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $9.90 | $9.40 | $0.50 | 9,108,070.0 | -1.84% |
| Oct 08, 2026 | $10.24 | $9.56 | $0.68 | 11,059,242.0 | -4.69% |
| Oct 07, 2026 | $10.39 | $9.90 | $0.495 | 14,037,457.0 | -3.58% |
| Oct 06, 2026 | $11.15 | $10.54 | $0.61 | 18,837,446.0 | +1.82% |
| Oct 05, 2026 | $10.98 | $10.24 | $0.74 | 17,899,687.0 | -4.14% |
| Oct 02, 2026 | $11.36 | $10.59 | $0.775 | 15,349,352.0 | +2.93% |
| Oct 01, 2026 | $10.95 | $10.38 | $0.575 | 12,497,950.0 | +1.25% |
| Sep 30, 2026 | $11.35 | $10.44 | $0.915 | 11,828,894.0 | -2.70% |
| Sep 29, 2026 | $11.62 | $10.65 | $0.97 | 13,678,569.0 | -4.20% |
| Sep 28, 2026 | $11.72 | $11.17 | $0.55 | 11,815,139.0 | -3.61% |
| Sep 25, 2026 | $12.07 | $11.54 | $0.525 | 13,246,248.0 | +0.17% |
| Sep 24, 2026 | $11.86 | $11.01 | $0.845 | 14,302,291.0 | +2.93% |
| Sep 23, 2026 | $11.74 | $11.10 | $0.645 | 12,564,846.0 | -4.17% |
| Sep 22, 2026 | $11.90 | $11.44 | $0.4599 | 12,521,037.0 | +1.38% |
| Sep 21, 2026 | $11.70 | $11.00 | $0.6991 | 13,933,523.0 | +8.01% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $11.36 | $9.40 | $1.96 | 107,897,274.0 | -8.24% |
| Sep, 2026 | $12.07 | $10.14 | $1.93 | 270,401,865.0 | -2.43% |
| 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% |
2.55%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):