Redwire Corp (RDW) NYSE

Currency In USD

RDW Historical Return

If you invested $1000 in Redwire Corporation (RDW) since IPO date, it would be worth $977.91 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $979.79, while $1000 invested 1 year ago would be worth $574.17. This corresponds to total returns of -2.21%, -2.02%, -42.58%, respectively, with annualized returns of -0.41%, -0.41%, -42.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RDW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	10.44	10.18	10.18	10.46	10.02	10.74M
July 09, 2026	10.55	10.47	10.47	10.77	10.34	12.42M
July 08, 2026	10.23	10.58	10.58	10.97	10.19	14.2M
July 07, 2026	11.1	10.21	10.21	11.18	10.13	16.47M
July 06, 2026	11.12	11.36	11.36	11.62	11.09	17.3M
July 02, 2026	11.92	11.31	11.31	12.75	11.14	20.86M
July 01, 2026	12	11.97	11.97	12.82	11.88	21.79M
June 30, 2026	12.06	12.23	12.23	12.5	11.73	34.93M
June 29, 2026	11.33	11.69	11.69	11.89	10.94	29.15M
June 26, 2026	10.73	10.93	10.93	11.22	10.6	34.16M
June 25, 2026	11.3	10.8	10.8	11.37	10.11	27.24M
June 24, 2026	12.29	11.38	11.38	12.37	11.28	20.8M
June 23, 2026	12.6	12.22	12.22	13.25	12.2	26.8M
June 22, 2026	14.03	13.02	13.02	14.03	12.6	32.8M
June 18, 2026	14.09	14.35	14.35	14.38	13.26	46.51M
June 17, 2026	13.77	14.36	14.36	14.98	13.55	35.53M
June 16, 2026	14.51	13.5	13.5	14.58	13.18	45.94M
June 15, 2026	15.96	14.83	14.83	16	14.72	41.73M
June 12, 2026	16.28	15.12	15.12	16.44	14.72	63.67M
June 11, 2026	15.02	17.09	17.09	17.27	14.7	67.98M
June 10, 2026	15.89	14.87	14.87	16.01	14.81	30.54M
June 09, 2026	17	15.75	15.75	18.03	14.76	68.64M
June 08, 2026	19.36	18.57	18.57	19.57	18.1	33.14M
June 05, 2026	20.8	18.45	18.45	21.19	17.62	53.63M
June 04, 2026	19.3	21.43	21.43	22.75	18.79	74.62M
June 03, 2026	19.5	18.62	18.62	20.01	18.27	40.78M
June 02, 2026	20.98	20.58	20.58	22.15	20.3	35.94M
June 01, 2026	22.6	20.68	20.68	22.77	20.3	56.32M
May 29, 2026	23.89	24.57	24.57	24.79	21.67	64.29M
May 28, 2026	22.94	25.9	25.9	26.64	22.81	86.18M
May 27, 2026	24.31	24	24	24.92	22.13	119.92M
May 26, 2026	19.65	22.04	22.04	23.1	19.2	105.74M
May 22, 2026	15.72	17.49	17.49	17.88	15.7	2.53M
May 21, 2026	14.5	15.35	15.35	15.39	13.54	43.83M
May 20, 2026	14.02	14.77	14.77	15.12	13.33	52.11M
May 19, 2026	13.75	13.91	13.91	14.46	12.86	53.45M
May 18, 2026	15.39	13.96	13.96	15.82	12.97	82.3M
May 15, 2026	13.73	14.06	14.06	14.57	13.46	53.17M
May 14, 2026	11.96	13.99	13.99	14.6	11.88	66.92M
May 13, 2026	11.79	11.46	11.46	11.79	10.91	29.5M
May 12, 2026	11.8	11.56	11.56	12.37	11.03	27.46M
May 11, 2026	11.02	12.16	12.16	12.87	10.77	46.72M
May 08, 2026	9.41	11.07	11.07	11.11	9.36	55.37M
May 07, 2026	9.35	9.2	9.2	10.08	8.85	31.53M
May 06, 2026	8.82	9.64	9.64	9.76	8.65	26.88M
May 05, 2026	8.88	8.68	8.68	9.04	8.3	22.34M
May 04, 2026	9.14	8.64	8.64	9.24	8.6	22.21M
May 01, 2026	9.29	9.34	9.34	9.56	8.85	14.66M
April 30, 2026	8.81	9.19	9.19	9.39	8.69	14.27M
April 29, 2026	8.98	8.6	8.6	8.99	8.47	14.41M
April 28, 2026	9.11	9.04	9.04	9.24	8.83	16.63M
April 27, 2026	9.66	9.33	9.33	9.69	9.02	23.32M
April 24, 2026	10.28	9.68	9.68	10.29	9.53	25.94M
April 23, 2026	11.07	10.04	10.04	11.18	9.68	53.99M
April 22, 2026	10.73	11.93	11.93	12.3	10.73	45.85M
April 21, 2026	10.36	10.31	10.31	10.99	10.08	29.89M
April 20, 2026	10.34	10.21	10.21	10.65	9.98	21.74M
April 17, 2026	11.15	10.34	10.34	11.38	10.3	24.57M
April 16, 2026	10.22	11.22	11.22	11.3	9.93	33.88M
April 15, 2026	9.84	9.91	9.91	9.94	9.45	16.61M