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 $1,020.17 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $938.99, while $1000 invested 1 year ago would be worth $1,222.09. This corresponds to total returns of 2.02%, -6.1%, 22.21%, respectively, with annualized returns of 0.35%, -1.25%, 22.21%.

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
September 11, 2026	10.86	10.62	10.62	11.21	10.59	11.94M
September 10, 2026	10.5	10.87	10.87	11.35	10.43	13.9M
September 09, 2026	11.39	10.7	10.7	11.5	10.69	12.41M
September 08, 2026	10.72	11.23	11.23	11.36	10.62	15.2M
September 04, 2026	10.58	10.53	10.53	10.72	10.35	8.9M
September 03, 2026	10.55	10.37	10.37	10.69	10.19	11.84M
September 02, 2026	10.26	10.33	10.33	10.48	10.14	10.29M
September 01, 2026	10.42	10.26	10.26	10.62	10.19	8.1M
August 31, 2026	10.73	10.7	10.7	11.01	10.53	10.82M
August 28, 2026	11.17	10.87	10.87	11.18	10.68	9.72M
August 27, 2026	11.37	11.27	11.27	11.44	11.14	7.79M
August 26, 2026	11.65	11.27	11.27	11.88	11.22	7.76M
August 25, 2026	11.48	11.48	11.48	11.85	11.2	10.77M
August 24, 2026	11.75	11.38	11.38	11.76	11.38	10.9M
August 21, 2026	12	12.02	12.02	12.33	11.79	11.41M
August 20, 2026	12.29	11.77	11.77	12.37	11.38	15.05M
August 19, 2026	12.57	12.4	12.4	12.65	11.94	13.8M
August 18, 2026	12.6	12.94	12.94	13.4	12.3	14.51M
August 17, 2026	13.52	13.41	13.41	14.19	13.38	16.91M
August 14, 2026	13.4	13.58	13.58	14.02	13.17	14.15M
August 13, 2026	12.95	13.2	13.2	13.91	12.87	16.21M
August 12, 2026	13.65	13.49	13.49	13.8	13.11	16.48M
August 11, 2026	13.27	13.51	13.51	13.67	12.57	16.95M
August 10, 2026	13.39	13.12	13.12	13.86	13.1	18.84M
August 07, 2026	12.42	13.59	13.59	13.68	12.42	32.83M
August 06, 2026	12.24	11.83	11.83	12.75	11.31	33.14M
August 05, 2026	10.65	10.72	10.72	10.79	10.31	18.55M
August 04, 2026	9.9	10.63	10.63	10.71	9.9	19.9M
August 03, 2026	8.39	9.64	9.64	9.74	8.36	18.98M
July 31, 2026	8.82	8.62	8.62	8.92	8.2	18.95M
July 30, 2026	8.1	8.47	8.47	8.52	7.96	16.98M
July 29, 2026	8.58	7.78	7.78	8.64	7.76	15.49M
July 28, 2026	8.5	8.57	8.57	8.65	8.02	11.98M
July 27, 2026	8.8	8.83	8.83	9.23	8.58	12.79M
July 24, 2026	9.19	8.69	8.69	9.23	8.65	13.25M
July 23, 2026	8.87	9.28	9.28	9.49	8.84	15.08M
July 22, 2026	9.25	8.99	8.99	9.5	8.9	11.19M
July 21, 2026	8.74	9.42	9.42	9.54	8.66	19.65M
July 20, 2026	8.5	8.6	8.6	8.88	8.42	16.93M
July 17, 2026	8.29	8.45	8.45	8.76	8.06	13.62M
July 16, 2026	9.11	8.45	8.45	9.12	8.36	18.35M
July 15, 2026	9.91	9.36	9.36	10.3	9.29	19.25M
July 14, 2026	9.9	9.74	9.74	10.2	9.52	13.2M
July 13, 2026	10.03	9.59	9.59	10.14	9.4	17.26M
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