If you invested $1000 in Redwire Corporation (RDW) since IPO date, it would be worth $1,265.61 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,313.56, while $1000 invested 1 year ago would be worth $857.75. This corresponds to total returns of 26.56%, 31.36%, -14.23%, respectively, with annualized returns of 4.43%, 5.6%, -14.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |