Redwire Corp (RDW) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RDW Historical Return
If you invested $1000 in Redwire Corporation (RDW) since IPO date, it would be worth $771.37 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $764.76, while $1000 invested 1 year ago would be worth $1,444.24. This corresponds to total returns of -22.86%, -23.52%, 44.42%, respectively, with annualized returns of -4.35%, -5.23%, 44.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RDW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 8 | 8.03 | 8.03 | 8.38 | 7.92 | 11.49M |
| November 11, 2026 | 8.38 | 8.4 | 8.4 | 8.72 | 8.25 | 10.54M |
| November 10, 2026 | 7.98 | 8.13 | 8.13 | 8.23 | 7.85 | 11.75M |
| November 09, 2026 | 7.28 | 8.15 | 8.15 | 8.21 | 7.03 | 19.68M |
| November 06, 2026 | 6.5 | 7.21 | 7.21 | 7.24 | 6.16 | 14.59M |
| November 05, 2026 | 7.22 | 6.19 | 6.19 | 7.44 | 6.06 | 25.35M |
| November 04, 2026 | 8.09 | 7.72 | 7.72 | 8.21 | 7.42 | 16.05M |
| November 03, 2026 | 8.07 | 8.12 | 8.12 | 8.23 | 7.97 | 12.13M |
| November 02, 2026 | 8.44 | 7.83 | 7.83 | 8.53 | 7.77 | 12.63M |
| October 30, 2026 | 8.65 | 8.39 | 8.39 | 8.87 | 8.19 | 11.85M |
| October 29, 2026 | 8.81 | 9.16 | 9.16 | 9.45 | 8.81 | 9.34M |
| October 28, 2026 | 8.81 | 9.01 | 9.01 | 9.03 | 8.72 | 8.95M |
| October 27, 2026 | 8.44 | 8.89 | 8.89 | 9.02 | 8.37 | 13.02M |
| October 26, 2026 | 8.33 | 8.32 | 8.32 | 8.51 | 8.1 | 7.98M |
| October 23, 2026 | 8 | 8.36 | 8.36 | 8.44 | 7.84 | 10.03M |
| October 22, 2026 | 8.2 | 8.14 | 8.14 | 8.61 | 8.01 | 11.04M |
| October 21, 2026 | 8.58 | 8.56 | 8.56 | 8.77 | 8.46 | 12.48M |
| October 20, 2026 | 8.37 | 8.3 | 8.3 | 8.72 | 8.19 | 12.27M |
| October 19, 2026 | 8.63 | 8.46 | 8.46 | 8.67 | 8.4 | 9.28M |
| October 16, 2026 | 8.71 | 8.39 | 8.39 | 8.9 | 8.3 | 11.69M |
| October 15, 2026 | 8.26 | 8.91 | 8.91 | 8.97 | 8.05 | 15.99M |
| October 14, 2026 | 8.9 | 8.62 | 8.62 | 9.02 | 8.47 | 12.23M |
| October 13, 2026 | 8.96 | 9.16 | 9.16 | 9.19 | 8.9 | 9.78M |
| October 12, 2026 | 9.58 | 9.22 | 9.22 | 9.65 | 9.2 | 8.62M |
| October 09, 2026 | 9.83 | 9.58 | 9.58 | 9.9 | 9.4 | 9.12M |
| October 08, 2026 | 10.08 | 9.76 | 9.76 | 10.24 | 9.56 | 11.05M |
| October 07, 2026 | 10.34 | 10.24 | 10.24 | 10.4 | 9.9 | 14.05M |
| October 06, 2026 | 10.55 | 10.62 | 10.62 | 11.15 | 10.54 | 18.83M |
| October 05, 2026 | 10.9 | 10.43 | 10.43 | 10.98 | 10.24 | 17.9M |
| October 02, 2026 | 10.83 | 10.88 | 10.88 | 11.36 | 10.59 | 15.3M |
| October 01, 2026 | 10.67 | 10.57 | 10.57 | 10.95 | 10.38 | 12.5M |
| September 30, 2026 | 10.86 | 10.44 | 10.44 | 11.35 | 10.44 | 11.83M |
| September 29, 2026 | 11.45 | 10.73 | 10.73 | 11.62 | 10.65 | 13.68M |
| September 28, 2026 | 11.31 | 11.2 | 11.2 | 11.72 | 11.17 | 11.81M |
| September 25, 2026 | 11.8 | 11.62 | 11.62 | 12.07 | 11.55 | 13.25M |
| September 24, 2026 | 11.17 | 11.6 | 11.6 | 11.86 | 11.01 | 14.3M |
| September 23, 2026 | 11.69 | 11.27 | 11.27 | 11.75 | 11.1 | 12.56M |
| September 22, 2026 | 11.69 | 11.76 | 11.76 | 11.9 | 11.44 | 12.53M |
| September 21, 2026 | 11.04 | 11.6 | 11.6 | 11.7 | 11 | 13.94M |
| September 18, 2026 | 11.72 | 10.74 | 10.74 | 11.75 | 10.64 | 31.61M |
| September 17, 2026 | 11.17 | 11.55 | 11.55 | 11.73 | 11.13 | 12.93M |
| September 16, 2026 | 10.74 | 10.79 | 10.79 | 10.86 | 10.3 | 9.51M |
| September 15, 2026 | 10.33 | 10.75 | 10.75 | 10.94 | 10.28 | 10.28M |
| 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 |
AD
