Redwire Corporation - RDW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8.49	7.99	7.99	8.85	7.97	13.51M
February 19, 2026	8.16	8.6	8.6	8.63	7.97	12.46M
February 18, 2026	8.14	8.4	8.4	8.68	8.03	15.4M
February 17, 2026	7.77	8	8	8.14	7.53	14.22M
February 13, 2026	8.13	8.02	8.02	8.49	7.65	16.67M
February 12, 2026	8.88	7.89	7.89	8.89	7.81	23.19M
February 11, 2026	9.48	9.01	9.01	9.48	8.59	20.92M
February 10, 2026	9.94	9.38	9.38	10.03	9.37	17.25M
February 09, 2026	9.86	10.09	10.09	10.4	9.81	22.78M
February 06, 2026	9.21	10.04	10.04	10.15	8.82	26.43M
February 05, 2026	9.61	8.8	8.8	10.05	8.65	28.1M
February 04, 2026	11.2	10.03	10.03	11.2	9.57	29.37M
February 03, 2026	11.45	11.26	11.26	11.45	10.6	29.9M
February 02, 2026	11.71	10.88	10.88	11.73	10.83	28.84M
January 30, 2026	13	11.75	11.75	14.09	11.41	42.74M
January 29, 2026	13.59	12.81	12.81	13.6	12.28	39.17M
January 28, 2026	13.78	13.29	13.29	13.9	12.86	54.36M
January 27, 2026	12.23	14.2	14.2	14.55	11.73	96.12M
January 26, 2026	12.6	10.96	10.96	12.6	10.68	38.19M
January 23, 2026	12.83	12.52	12.52	13.74	12.33	50.52M
January 22, 2026	10.53	11.98	11.98	12.34	10.4	33.78M
January 21, 2026	11.11	10.2	10.2	11.34	9.51	32.47M
January 20, 2026	11	10.66	10.66	11.55	10.5	31.76M
January 16, 2026	11.15	11.71	11.71	12.46	10.59	44.52M
January 15, 2026	10.75	10.86	10.86	11.43	10.51	25.82M
January 14, 2026	9.9	11.02	11.02	11.07	9.67	26.84M
January 13, 2026	10.73	10.14	10.14	11.08	9.98	19.39M
January 12, 2026	11.32	10.66	10.66	11.83	10.15	32.31M
January 09, 2026	10.58	10.98	10.98	11.38	10.03	25.62M
January 08, 2026	10.03	10.28	10.28	10.88	9.91	21.22M
January 07, 2026	10.52	9.83	9.83	10.52	9.64	23.67M
January 06, 2026	10.18	10.64	10.64	10.77	10.01	20.59M
January 05, 2026	9.2	10.26	10.26	10.57	9.05	28.27M
January 02, 2026	7.92	9.03	9.03	9.15	7.56	24.73M
December 31, 2025	7.97	7.6	7.6	7.97	7.46	12.82M
December 30, 2025	7.17	7.94	7.94	8.09	7.17	20.7M
December 29, 2025	7	7	7	7.34	6.9	9.51M
December 26, 2025	7.82	7.15	7.15	7.85	7.08	12.18M
December 24, 2025	8.3	7.82	7.82	8.58	7.54	9.8M
December 23, 2025	8.17	8.01	8.01	8.99	7.91	15.97M
December 22, 2025	8.52	8.52	8.52	8.84	8.16	25.49M
December 19, 2025	7.3	8	8	8.4	7.2	35.33M
December 18, 2025	6.95	7.02	7.02	7.48	6.93	14.52M
December 17, 2025	6.78	6.44	6.44	7.02	6.34	7.79M
December 16, 2025	6.66	6.59	6.59	6.84	6.32	7.91M
December 15, 2025	7.54	6.89	6.89	7.75	6.58	13.32M
December 12, 2025	7.78	7.29	7.29	8.2	7.19	12.89M
December 11, 2025	7.4	7.67	7.67	7.75	7.01	15.11M
December 10, 2025	7.23	7.48	7.48	7.62	6.75	19.61M
December 09, 2025	6.8	7.29	7.29	7.38	6.61	12.43M
December 08, 2025	6.59	6.82	6.82	7.03	6.36	12.92M
December 05, 2025	6.14	6.39	6.39	6.5	6.09	6.05M
December 04, 2025	5.64	6.14	6.14	6.25	5.55	7.02M
December 03, 2025	5.22	5.57	5.57	5.58	5.18	3.9M
December 02, 2025	5.17	5.22	5.22	5.43	5.14	3.89M
December 01, 2025	5.31	5.12	5.12	5.34	5.12	3.86M
November 28, 2025	5.43	5.51	5.51	5.58	5.39	2.64M
November 26, 2025	5.44	5.37	5.37	5.5	5.33	3.71M
November 25, 2025	5.34	5.41	5.41	5.43	5.24	3.58M
November 24, 2025	5.36	5.39	5.39	5.42	5.12	5.03M

Redwire Corporation (RDW) NYSE