Redwire Corporation (RDW) NYSE

20.66

-0.01999969(-0.10%)

Updated at June 02 03:01PM

Currency In USD

RDW Historical Return

If you invested $1000 in Redwire Corporation (RDW) since IPO date, it would be worth $1,984.63 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,059.82, while $1000 invested 1 year ago would be worth $1,483.13. This corresponds to total returns of 98.46%, 105.98%, 48.31%, respectively, with annualized returns of 13.58%, 15.54%, 48.31%.

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
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
April 14, 2026	10.5	9.81	9.81	10.54	9.46	22.3M
April 13, 2026	9.18	9.99	9.99	10.15	9.06	15.73M
April 10, 2026	9.45	9.29	9.29	9.71	9.06	14.13M
April 09, 2026	9.53	9.22	9.22	9.76	9.1	12.73M
April 08, 2026	10.38	9.61	9.61	10.57	9.29	22.01M
April 07, 2026	9.79	9.65	9.65	9.96	9.01	17.31M
April 06, 2026	9.64	9.91	9.91	10.06	9.6	17.14M
April 02, 2026	8.68	9.73	9.73	9.94	8.61	28.11M
April 01, 2026	8.75	9.08	9.08	9.48	8.71	18.2M
March 31, 2026	7.86	8.5	8.5	8.63	7.83	15.87M
March 30, 2026	8.19	7.71	7.71	8.25	7.43	17.2M
March 27, 2026	8.74	8.16	8.16	8.84	8.11	17.29M
March 26, 2026	8.9	8.87	8.87	9.32	8.74	17.78M
March 25, 2026	9.35	9.16	9.16	10.02	9	36.37M
March 24, 2026	9.35	9.05	9.05	9.79	9	20.82M
March 23, 2026	9.05	9.38	9.38	9.65	8.72	18.83M
March 20, 2026	9.67	9.2	9.2	10.05	8.94	20.06M
March 19, 2026	9.36	9.63	9.63	9.9	9.02	12.9M
March 18, 2026	9.88	9.55	9.55	10.07	9.55	12.01M
March 17, 2026	9.58	10.13	10.13	10.31	9.54	18.24M
March 16, 2026	9.97	9.54	9.54	10.18	9.21	14.03M
March 13, 2026	9.6	9.59	9.59	10.01	9.34	14.49M
March 12, 2026	9.32	9.48	9.48	9.71	9.04	15.55M
March 11, 2026	9.35	9.46	9.46	9.82	9.15	14.3M
March 10, 2026	9.5	9.23	9.23	9.7	9.16	12.11M
March 09, 2026	8.71	9.65	9.65	9.68	8.64	20.62M
March 06, 2026	8.79	8.55	8.55	9.45	8.48	17.9M