Skip to main content
RDW logo

Redwire Corporation

RDWNYSEIndustrialsAerospace & Defense

$8.32Today:- (-)1Y +5.17%

As of Oct 26, 2026 close

Market cap
$1.83B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.87$26.64
Volume (live)
-
Avg. volume (3M)
12.84M

Redwire (RDW) Historical Stock Prices

Analyze Redwire (RDW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Redwire (RDW) Interactive Price Chart

Interactive historical price chart showing Redwire stock price movements and trends across multiple time periods.

Loading chart...

RDW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RDW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20268.338.518.108.328.328.03M
Oct 23, 20268.008.447.838.368.3610.07M
Oct 22, 20268.208.618.018.148.1411.08M
Oct 21, 20268.588.778.468.568.5612.56M
Oct 20, 20268.378.728.198.308.3012.44M
Oct 19, 20268.638.678.398.468.469.35M
Oct 16, 20268.718.898.308.398.3911.63M
Oct 15, 20268.268.978.058.918.9115.93M
Oct 14, 20268.909.028.478.628.6212.16M
Oct 13, 20268.969.198.909.169.169.75M
Oct 12, 20269.589.659.209.229.228.57M
Oct 9, 20269.839.909.409.589.589.09M
Oct 8, 202610.0810.249.569.769.7610.81M
Oct 7, 202610.3410.399.9010.2410.2413.99M
Oct 6, 202610.5511.1510.5410.6210.6218.64M
Oct 5, 202610.9010.9810.2410.4310.4317.74M
Oct 2, 202610.8311.3610.5910.8810.8815.20M
Oct 1, 202610.6710.9510.3810.5710.5712.48M
Sep 30, 202610.8611.3510.4410.4410.4411.80M
Sep 29, 202611.4511.6210.6510.7310.7313.64M
Sep 28, 202611.3111.7211.1711.2011.2011.78M
Sep 25, 202611.8012.0711.5411.6211.6213.19M
Sep 24, 202611.1711.8611.0111.6011.6014.27M
Sep 23, 202611.6911.7411.1011.2711.2712.55M
Sep 22, 202611.6911.9011.4411.7611.7612.49M
Sep 21, 202611.0411.7011.0011.6011.6013.90M
Sep 18, 202611.7211.7510.6310.7410.7429.52M
Sep 17, 202611.1611.7211.1311.5511.5512.92M
Sep 16, 202610.7410.8610.3010.7910.799.42M
Sep 15, 202610.3310.9410.2810.7510.7510.27M
Sep 14, 202610.2710.9410.2110.4910.499.60M
Sep 11, 202610.8611.2110.5910.6210.6211.85M
Sep 10, 202610.5011.3510.4310.8710.8713.88M
Sep 9, 202611.3911.5010.6910.7010.7012.33M
Sep 8, 202610.7211.3610.6211.2311.2314.95M
Sep 4, 202610.5810.7210.3510.5310.538.89M
Sep 3, 202610.5510.6910.1910.3710.3711.69M
Sep 2, 202610.2610.4810.1410.3310.3310.27M
Sep 1, 202610.4210.6210.1910.2610.267.98M
Aug 31, 202610.7311.0110.5310.7010.7010.74M
Aug 28, 202611.1611.1810.6810.8710.879.70M
Aug 27, 202611.3711.4411.1411.2711.277.77M
Aug 26, 202611.6511.8811.2211.2711.277.73M
Aug 25, 202611.4811.8511.2011.4811.4810.74M
Aug 24, 202611.7511.7611.3811.3811.3810.88M
Aug 21, 202612.0012.3211.7912.0212.0211.40M
Aug 20, 202612.2912.3711.3811.7711.7715.01M
Aug 19, 202612.5712.6411.9412.4012.4013.77M
Aug 18, 202612.6013.4012.3012.9412.9414.48M
Aug 17, 202613.5214.1913.3813.4113.4116.86M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.