Redwire Corp (RDW) Historical Stock Data
6.82 ↑0.43 (6.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDW is down -0.23% a day on average. There have been 15 days where Redwire Corp closed green and 15 days where RDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 6.59 | 6.82 | ↑$0.24 (3.57%) | 6.36 | 7.03 | 12.84M |
| 2025-12-05 | 6.14 | 6.39 | ↑$0.25 (4.07%) | 6.09 | 6.50 | 5.63M |
| 2025-12-04 | 5.64 | 6.14 | ↑$0.50 (8.87%) | 5.55 | 6.25 | 6.95M |
| 2025-12-03 | 5.22 | 5.57 | ↑$0.35 (6.70%) | 5.18 | 5.58 | 3.86M |
| 2025-12-02 | 5.17 | 5.22 | ↑$0.05 (0.97%) | 5.14 | 5.43 | 3.56M |
| 2025-12-01 | 5.31 | 5.12 | ↓$0.19 (-3.58%) | 5.12 | 5.34 | 3.84M |
| 2025-11-28 | 5.43 | 5.51 | ↑$0.08 (1.47%) | 5.39 | 5.58 | 2.60M |
| 2025-11-26 | 5.44 | 5.37 | ↓$0.07 (-1.29%) | 5.33 | 5.50 | 3.28M |
| 2025-11-25 | 5.34 | 5.41 | ↑$0.07 (1.31%) | 5.24 | 5.43 | 3.56M |
| 2025-11-24 | 5.36 | 5.39 | ↑$0.03 (0.56%) | 5.13 | 5.42 | 4.99M |
| 2025-11-21 | 5.06 | 5.30 | ↑$0.24 (4.74%) | 4.87 | 5.41 | 5.28M |
| 2025-11-20 | 5.59 | 5.06 | ↓$0.53 (-9.48%) | 5.03 | 5.75 | 6.81M |
| 2025-11-19 | 5.81 | 5.48 | ↓$0.33 (-5.68%) | 5.42 | 6.11 | 10.82M |
| 2025-11-18 | 5.33 | 5.43 | ↑$0.10 (1.88%) | 5.15 | 5.51 | 4.56M |
| 2025-11-17 | 5.39 | 5.47 | ↑$0.08 (1.48%) | 5.32 | 5.64 | 4.80M |
| 2025-11-14 | 5.37 | 5.41 | ↑$0.04 (0.74%) | 5.31 | 5.61 | 4.92M |
| 2025-11-13 | 5.99 | 5.56 | ↓$0.43 (-7.18%) | 5.53 | 6.09 | 5.51M |
| 2025-11-12 | 6.21 | 5.97 | ↓$0.24 (-3.86%) | 5.85 | 6.34 | 5.22M |
| 2025-11-11 | 6.33 | 6.13 | ↓$0.20 (-3.16%) | 6.01 | 6.42 | 6.08M |
| 2025-11-10 | 6.56 | 6.17 | ↓$0.39 (-5.95%) | 5.98 | 6.67 | 5.72M |
| 2025-11-07 | 5.72 | 6.56 | ↑$0.84 (14.69%) | 5.72 | 6.67 | 6.52M |
| 2025-11-06 | 6.49 | 5.98 | ↓$0.51 (-7.86%) | 5.87 | 6.72 | 14.32M |
| 2025-11-05 | 6.98 | 7.30 | ↑$0.32 (4.58%) | 6.90 | 7.45 | 7.83M |
| 2025-11-04 | 7.04 | 6.95 | ↓$0.09 (-1.28%) | 6.85 | 7.19 | 5.70M |
| 2025-11-03 | 7.80 | 7.37 | ↓$0.43 (-5.51%) | 7.25 | 7.81 | 5.62M |
| 2025-10-31 | 7.77 | 7.87 | ↑$0.10 (1.29%) | 7.64 | 7.94 | 4.86M |
| 2025-10-30 | 7.67 | 7.64 | ↓$0.03 (-0.39%) | 7.57 | 7.93 | 4.38M |
| 2025-10-29 | 7.88 | 7.85 | ↓$0.03 (-0.38%) | 7.76 | 8.14 | 4.26M |
| 2025-10-28 | 8.34 | 7.85 | ↓$0.49 (-5.88%) | 7.83 | 8.39 | 4.47M |
| 2025-10-27 | 8.45 | 8.24 | ↓$0.21 (-2.49%) | 8.02 | 8.48 | 4.23M |
Create an account or log in to view more rows.
$RDW Any red I see I shall buy
$RDW somebody knows something
$RDW Mindset is key
$RDW omg lol
$RDW bounce back baby
$RDW good place to average up
$RDW had to buy calls
$RDW pressure
$RDW holy fuck
$RDW weak