Redwire Stock Price History
NYSE: RDWIndustrialsMilitary/Government/TechnicalUSD
9.58-0.18 (-1.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RDW price history at a glance
The price history for Redwire (RDW) on this page begins on January 11, 2021, when the stock closed at $10.18; it most recently closed at $9.58 on October 5, 2026. The highest price in this record is $26.66, reached on January 27, 2025; the latest close is 64.1% below that peak. Across the 4 complete calendar years in the table, RDW finished higher in 2 and lower in 2. Its best year was 2024 (+534.7%) and its worst was 2022 (-70.7%).
Over roughly 6 years the share price changed -5.9%, a -1.1% compound annual price return (excluding dividends). In the last 12 months alone, RDW has lost 0.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $26.66
- Date of high
- Jan 27, 2025
- Low since 2021
- $1.67
- Date of low
- Dec 26, 2022
- 52-week high
- $26.64
- 52-week low
- $4.87
- IPO year
- 2021
- Last close
- $9.58
RDW returns
1 week
-11.95%
1 month
-10.47%
3 months
-5.89%
6 months
+3.12%
Year to date
+26.05%
1 year
-0.73%
3 years
+260.15%
5 years
-6.54%
RDW price return, excluding dividends.
RDW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.58 | +6.09% |
| 2025 | 9.03 | -50.08% |
| 2024 | 18.09 | +534.74% |
| 2023 | 2.85 | +43.94% |
| 2022 | 1.98 | -70.67% |
| 2021* | 6.75 | -33.69% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
RDW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.83 | 9.90 | 9.40 | 9.58 | -1.84% | |
| 10.08 | 10.24 | 9.56 | 9.76 | -4.69% | |
| 10.34 | 10.40 | 9.90 | 10.24 | -3.58% | |
| 10.55 | 11.15 | 10.54 | 10.62 | +1.82% | |
| 10.90 | 10.98 | 10.24 | 10.43 | -4.14% | |
| 10.83 | 11.36 | 10.59 | 10.88 | +2.93% | |
| 10.67 | 10.95 | 10.38 | 10.57 | +1.25% | |
| 10.86 | 11.35 | 10.44 | 10.44 | -2.70% | |
| 11.45 | 11.62 | 10.65 | 10.73 | -4.20% | |
| 11.31 | 11.72 | 11.17 | 11.20 | -3.61% | |
| 11.80 | 12.07 | 11.55 | 11.62 | +0.17% | |
| 11.17 | 11.86 | 11.01 | 11.60 | +2.93% | |
| 11.69 | 11.75 | 11.10 | 11.27 | -4.17% | |
| 11.69 | 11.90 | 11.44 | 11.76 | +1.38% | |
| 11.04 | 11.70 | 11.00 | 11.60 | +8.01% | |
| 11.72 | 11.75 | 10.64 | 10.74 | -7.01% | |
| 11.17 | 11.73 | 11.13 | 11.55 | +7.04% | |
| 10.74 | 10.86 | 10.30 | 10.79 | +0.37% | |
| 10.33 | 10.94 | 10.28 | 10.75 | +2.48% | |
| 10.27 | 10.94 | 10.21 | 10.49 | -1.22% | |
| 10.86 | 11.21 | 10.59 | 10.62 | -2.30% | |
| 10.50 | 11.35 | 10.43 | 10.87 | +1.59% | |
| 11.39 | 11.50 | 10.69 | 10.70 | -4.72% | |
| 10.72 | 11.36 | 10.62 | 11.23 | +6.65% | |
| 10.58 | 10.72 | 10.35 | 10.53 | +1.54% | |
| 10.55 | 10.69 | 10.19 | 10.37 | +0.39% | |
| 10.26 | 10.48 | 10.14 | 10.33 | +0.68% | |
| 10.42 | 10.62 | 10.19 | 10.26 | -4.11% | |
| 10.73 | 11.01 | 10.53 | 10.70 | -1.56% | |
| 11.17 | 11.18 | 10.68 | 10.87 | -3.55% | |
| 11.37 | 11.44 | 11.14 | 11.27 | 0.00% | |
| 11.65 | 11.88 | 11.22 | 11.27 | -1.83% | |
| 11.48 | 11.85 | 11.20 | 11.48 | +0.88% | |
| 11.75 | 11.76 | 11.38 | 11.38 | -5.32% | |
| 12.00 | 12.33 | 11.79 | 12.02 | +2.12% | |
| 12.29 | 12.37 | 11.38 | 11.77 | -5.08% | |
| 12.57 | 12.65 | 11.94 | 12.40 | -4.17% | |
| 12.60 | 13.40 | 12.30 | 12.94 | -3.50% | |
| 13.52 | 14.19 | 13.38 | 13.41 | -1.25% | |
| 13.40 | 14.02 | 13.17 | 13.58 | +2.88% | |
| 12.95 | 13.91 | 12.87 | 13.20 | -2.15% | |
| 13.65 | 13.80 | 13.11 | 13.49 | -0.15% | |
| 13.27 | 13.67 | 12.57 | 13.51 | +2.97% | |
| 13.39 | 13.86 | 13.10 | 13.12 | -3.46% | |
| 12.42 | 13.68 | 12.42 | 13.59 | +14.88% | |
| 12.24 | 12.75 | 11.31 | 11.83 | +10.35% | |
| 10.65 | 10.79 | 10.31 | 10.72 | +0.85% | |
| 9.90 | 10.71 | 9.90 | 10.63 | +10.27% | |
| 8.39 | 9.74 | 8.36 | 9.64 | +11.83% | |
| 8.82 | 8.92 | 8.20 | 8.62 | +1.77% | |
| 8.10 | 8.52 | 7.96 | 8.47 | +8.87% | |
| 8.58 | 8.64 | 7.76 | 7.78 | -9.22% | |
| 8.50 | 8.65 | 8.02 | 8.57 | -2.94% | |
| 8.80 | 9.23 | 8.58 | 8.83 | +1.61% | |
| 9.19 | 9.23 | 8.65 | 8.69 | -6.36% | |
| 8.87 | 9.49 | 8.84 | 9.28 | +3.23% | |
| 9.25 | 9.50 | 8.90 | 8.99 | -4.56% | |
| 8.74 | 9.54 | 8.66 | 9.42 | +9.53% | |
| 8.50 | 8.88 | 8.42 | 8.60 | +1.78% | |
| 8.29 | 8.76 | 8.06 | 8.45 | 0.00% | |
| 9.11 | 9.12 | 8.36 | 8.45 | -9.72% | |
| 9.91 | 10.30 | 9.29 | 9.36 | -3.90% | |
| 9.90 | 10.20 | 9.52 | 9.74 | +1.56% | |
| 10.03 | 10.14 | 9.40 | 9.59 | -5.80% | |
| 10.44 | 10.46 | 10.02 | 10.18 | -2.77% | |
| 10.55 | 10.77 | 10.34 | 10.47 | -1.04% | |
| 10.23 | 10.97 | 10.19 | 10.58 | +3.62% | |
| 11.10 | 11.18 | 10.13 | 10.21 | -10.12% | |
| 11.12 | 11.62 | 11.09 | 11.36 | +0.44% | |
| 11.92 | 12.75 | 11.14 | 11.31 | -5.51% | |
| 12.00 | 12.82 | 11.88 | 11.97 | -2.13% | |
| 12.06 | 12.50 | 11.73 | 12.23 | +4.62% | |
| 11.33 | 11.89 | 10.94 | 11.69 | +6.95% | |
| 10.73 | 11.22 | 10.60 | 10.93 | +1.20% | |
| 11.30 | 11.37 | 10.11 | 10.80 | -5.10% | |
| 12.29 | 12.37 | 11.28 | 11.38 | -6.87% | |
| 12.60 | 13.25 | 12.20 | 12.22 | -6.14% | |
| 14.03 | 14.03 | 12.60 | 13.02 | -9.27% | |
| 14.09 | 14.38 | 13.26 | 14.35 | -0.07% | |
| 13.77 | 14.98 | 13.55 | 14.36 | +6.37% | |
| 14.51 | 14.58 | 13.18 | 13.50 | -8.97% | |
| 15.96 | 16.00 | 14.72 | 14.83 | -1.92% | |
| 16.28 | 16.44 | 14.72 | 15.12 | -11.53% | |
| 15.02 | 17.28 | 14.70 | 17.09 | +14.93% | |
| 15.89 | 16.01 | 14.81 | 14.87 | -5.59% | |
| 17.00 | 18.03 | 14.76 | 15.75 | -15.19% | |
| 19.36 | 19.57 | 18.10 | 18.57 | +0.65% | |
| 20.80 | 21.19 | 17.62 | 18.45 | -13.91% | |
| 19.30 | 22.75 | 18.79 | 21.43 | +15.09% | |
| 19.50 | 20.01 | 18.27 | 18.62 | -9.52% | |
| 20.98 | 22.15 | 20.30 | 20.58 | -0.48% | |
| 22.60 | 22.77 | 20.30 | 20.68 | -15.83% | |
| 23.89 | 24.79 | 21.67 | 24.57 | -5.14% | |
| 22.94 | 26.64 | 22.81 | 25.90 | +7.92% | |
| 24.31 | 24.92 | 22.13 | 24.00 | +8.89% | |
| 19.65 | 23.10 | 19.20 | 22.04 | +26.01% | |
| 15.72 | 17.89 | 15.70 | 17.49 | +13.94% | |
| 14.50 | 15.39 | 13.54 | 15.35 | +3.93% | |
| 14.02 | 15.12 | 13.33 | 14.77 | +6.18% | |
| 13.75 | 14.46 | 12.86 | 13.91 | -0.36% | |
| 15.39 | 15.82 | 12.97 | 13.96 | -0.71% | |
| 13.73 | 14.57 | 13.46 | 14.06 | +0.50% | |
| 11.96 | 14.60 | 11.88 | 13.99 | +22.08% | |
| 11.79 | 11.79 | 10.91 | 11.46 | -0.87% | |
| 11.80 | 12.37 | 11.03 | 11.56 | -4.93% | |
| 11.02 | 12.87 | 10.77 | 12.16 | +9.85% | |
| 9.41 | 11.11 | 9.36 | 11.07 | +20.33% | |
| 9.35 | 10.08 | 8.85 | 9.20 | -4.56% | |
| 8.82 | 9.76 | 8.65 | 9.64 | +10.93% | |
| 8.88 | 9.04 | 8.30 | 8.69 | +0.58% | |
| 9.14 | 9.24 | 8.60 | 8.64 | -7.49% | |
| 9.29 | 9.56 | 8.85 | 9.34 | +1.63% | |
| 8.81 | 9.39 | 8.69 | 9.19 | +6.86% | |
| 8.98 | 8.99 | 8.47 | 8.60 | -4.87% | |
| 9.11 | 9.24 | 8.83 | 9.04 | -3.11% | |
| 9.66 | 9.69 | 9.02 | 9.33 | -3.62% | |
| 10.28 | 10.29 | 9.53 | 9.68 | -3.59% | |
| 11.07 | 11.18 | 9.68 | 10.04 | -15.84% | |
| 10.73 | 12.30 | 10.73 | 11.93 | +15.71% | |
| 10.36 | 10.99 | 10.08 | 10.31 | +0.98% | |
| 10.34 | 10.65 | 9.98 | 10.21 | -1.26% | |
| 11.15 | 11.38 | 10.30 | 10.34 | -7.84% | |
| 10.22 | 11.30 | 9.93 | 11.22 | +13.22% | |
| 9.84 | 9.94 | 9.45 | 9.91 | +1.02% | |
| 10.50 | 10.54 | 9.46 | 9.81 | -1.80% | |
| 9.18 | 10.15 | 9.06 | 9.99 | +7.53% | |
| 9.45 | 9.71 | 9.06 | 9.29 | +0.76% | |
| 9.53 | 9.76 | 9.10 | 9.22 | -4.06% | |
| 10.38 | 10.57 | 9.29 | 9.61 | -0.41% | |
| 9.79 | 9.96 | 9.01 | 9.65 | -2.62% | |
| 9.64 | 10.06 | 9.60 | 9.91 | +1.85% | |
| 8.68 | 9.94 | 8.61 | 9.73 | +7.16% | |
| 8.75 | 9.48 | 8.71 | 9.08 | +6.82% | |
| 7.86 | 8.63 | 7.83 | 8.50 | +10.25% | |
| 8.19 | 8.25 | 7.43 | 7.71 | -5.51% | |
| 8.74 | 8.84 | 8.11 | 8.16 | -8.00% | |
| 8.90 | 9.32 | 8.74 | 8.87 | -3.17% | |
| 9.35 | 10.02 | 9.00 | 9.16 | +1.22% | |
| 9.35 | 9.79 | 9.00 | 9.05 | -3.52% | |
| 9.05 | 9.65 | 8.72 | 9.38 | +1.96% | |
| 9.67 | 10.05 | 8.94 | 9.20 | -4.47% | |
| 9.36 | 9.90 | 9.02 | 9.63 | +0.84% | |
| 9.88 | 10.07 | 9.55 | 9.55 | -5.73% | |
| 9.58 | 10.31 | 9.54 | 10.13 | +6.18% | |
| 9.97 | 10.18 | 9.21 | 9.54 | -0.52% | |
| 9.60 | 10.01 | 9.34 | 9.59 | +1.16% | |
| 9.32 | 9.71 | 9.04 | 9.48 | +0.21% | |
| 9.35 | 9.83 | 9.15 | 9.46 | +2.49% | |
| 9.50 | 9.70 | 9.16 | 9.23 | -4.35% | |
| 8.71 | 9.68 | 8.64 | 9.65 | +12.87% | |
| 8.79 | 9.45 | 8.48 | 8.55 | -5.73% | |
| 9.20 | 9.52 | 8.67 | 9.07 | -2.26% | |
| 9.05 | 9.37 | 8.83 | 9.28 | +3.69% | |
| 9.16 | 9.37 | 8.56 | 8.95 | -5.99% | |
| 9.04 | 10.40 | 9.04 | 9.52 | +4.96% | |
| 9.27 | 9.54 | 8.53 | 9.07 | -5.03% | |
| 8.60 | 9.80 | 8.51 | 9.55 | +10.79% | |
| 8.36 | 8.68 | 8.16 | 8.62 | +2.38% | |
| 8.04 | 8.45 | 7.79 | 8.42 | +3.69% | |
| 7.77 | 8.15 | 7.67 | 8.12 | +1.63% | |
| 8.49 | 8.85 | 7.97 | 7.99 | -7.09% | |
| 8.16 | 8.63 | 7.97 | 8.60 | +2.38% | |
| 8.14 | 8.68 | 8.03 | 8.40 | +5.00% | |
| 7.77 | 8.14 | 7.53 | 8.00 | -0.25% | |
| 8.13 | 8.50 | 7.65 | 8.02 | +1.65% | |
| 8.88 | 8.89 | 7.81 | 7.89 | -12.43% | |
| 9.48 | 9.48 | 8.59 | 9.01 | -3.94% | |
| 9.94 | 10.03 | 9.37 | 9.38 | -7.04% | |
| 9.86 | 10.40 | 9.81 | 10.09 | +0.50% | |
| 9.21 | 10.15 | 8.82 | 10.04 | +14.09% | |
| 9.61 | 10.05 | 8.65 | 8.80 | -12.26% | |
| 11.20 | 11.20 | 9.57 | 10.03 | -10.92% | |
| 11.45 | 11.45 | 10.60 | 11.26 | +3.49% | |
| 11.71 | 11.73 | 10.83 | 10.88 | -7.40% | |
| 13.00 | 14.09 | 11.41 | 11.75 | -8.27% | |
| 13.59 | 13.60 | 12.28 | 12.81 | -3.61% | |
| 13.78 | 13.90 | 12.86 | 13.29 | -6.41% | |
| 12.23 | 14.55 | 11.73 | 14.20 | +29.56% | |
| 12.60 | 12.60 | 10.68 | 10.96 | -12.46% | |
| 12.83 | 13.74 | 12.33 | 12.52 | +4.51% | |
| 10.53 | 12.34 | 10.40 | 11.98 | +17.45% | |
| 11.11 | 11.34 | 9.51 | 10.20 | -4.32% | |
| 11.00 | 11.56 | 10.50 | 10.66 | -8.97% | |
| 11.15 | 12.46 | 10.59 | 11.71 | +7.83% | |
| 10.72 | 11.43 | 10.51 | 10.86 | -1.45% | |
| 9.90 | 11.07 | 9.67 | 11.02 | +8.68% | |
| 10.73 | 11.08 | 9.98 | 10.14 | -4.88% | |
| 11.32 | 11.83 | 10.15 | 10.66 | -2.91% | |
| 10.58 | 11.38 | 10.03 | 10.98 | +6.81% | |
| 10.03 | 10.88 | 9.91 | 10.28 | +4.58% | |
| 10.52 | 10.52 | 9.64 | 9.83 | -7.61% | |
| 10.18 | 10.77 | 10.01 | 10.64 | +3.70% | |
| 9.20 | 10.57 | 9.05 | 10.26 | +13.62% | |
| 7.92 | 9.16 | 7.56 | 9.03 | +18.82% | |
| 7.97 | 7.97 | 7.46 | 7.60 | -4.28% | |
| 7.17 | 8.09 | 7.17 | 7.94 | +13.43% | |
| 7.00 | 7.34 | 6.90 | 7.00 | -2.10% | |
| 7.82 | 7.85 | 7.08 | 7.15 | -8.57% | |
| 8.30 | 8.58 | 7.54 | 7.82 | -2.37% | |
| 8.17 | 8.99 | 7.91 | 8.01 | -5.99% | |
| 8.52 | 8.84 | 8.16 | 8.52 | +6.50% | |
| 7.30 | 8.40 | 7.20 | 8.00 | +13.96% | |
| 6.95 | 7.48 | 6.93 | 7.02 | +9.01% | |
| 6.78 | 7.02 | 6.34 | 6.44 | -2.28% | |
| 6.66 | 6.84 | 6.32 | 6.59 | -4.35% | |
| 7.54 | 7.75 | 6.58 | 6.89 | -5.49% | |
| 7.78 | 8.20 | 7.19 | 7.29 | -4.95% | |
| 7.40 | 7.75 | 7.01 | 7.67 | +2.54% | |
| 7.23 | 7.62 | 6.75 | 7.48 | +2.61% | |
| 6.80 | 7.38 | 6.61 | 7.29 | +6.89% | |
| 6.59 | 7.03 | 6.36 | 6.82 | +6.73% | |
| 6.14 | 6.50 | 6.09 | 6.39 | +4.07% | |
| 5.64 | 6.25 | 5.55 | 6.14 | +10.23% | |
| 5.22 | 5.58 | 5.18 | 5.57 | +6.70% | |
| 5.17 | 5.43 | 5.14 | 5.22 | +1.95% | |
| 5.31 | 5.34 | 5.12 | 5.12 | -7.08% | |
| 5.43 | 5.58 | 5.39 | 5.51 | +2.61% | |
| 5.44 | 5.50 | 5.33 | 5.37 | -0.74% | |
| 5.34 | 5.43 | 5.24 | 5.41 | +0.37% | |
| 5.36 | 5.42 | 5.12 | 5.39 | +1.70% | |
| 5.06 | 5.41 | 4.87 | 5.30 | +4.74% | |
| 5.59 | 5.75 | 5.03 | 5.06 | -7.66% | |
| 5.81 | 6.11 | 5.42 | 5.48 | +0.92% | |
| 5.33 | 5.52 | 5.15 | 5.43 | -0.73% | |
| 5.39 | 5.64 | 5.32 | 5.47 | +1.11% | |
| 5.37 | 5.61 | 5.31 | 5.41 | -2.70% | |
| 5.99 | 6.09 | 5.53 | 5.56 | -6.87% | |
| 6.21 | 6.34 | 5.85 | 5.97 | -2.61% | |
| 6.33 | 6.42 | 6.01 | 6.13 | -0.65% | |
| 6.56 | 6.67 | 5.98 | 6.17 | -5.95% | |
| 5.72 | 6.67 | 5.72 | 6.56 | +9.70% | |
| 6.49 | 6.72 | 5.87 | 5.98 | -18.08% | |
| 6.98 | 7.45 | 6.90 | 7.30 | +5.04% | |
| 7.04 | 7.19 | 6.85 | 6.95 | -5.70% | |
| 7.80 | 7.81 | 7.25 | 7.37 | -6.35% | |
| 7.77 | 7.94 | 7.64 | 7.87 | +3.01% | |
| 7.67 | 7.93 | 7.57 | 7.64 | -2.68% | |
| 7.88 | 8.14 | 7.76 | 7.85 | 0.00% | |
| 8.34 | 8.39 | 7.83 | 7.85 | -4.73% | |
| 8.45 | 8.48 | 8.02 | 8.24 | +3.00% | |
| 8.02 | 8.21 | 7.95 | 8.00 | +3.36% | |
| 7.79 | 8.01 | 7.68 | 7.74 | +1.31% | |
| 7.75 | 7.90 | 7.44 | 7.64 | -4.14% | |
| 8.20 | 8.26 | 7.89 | 7.97 | -3.39% | |
| 8.18 | 8.32 | 8.00 | 8.25 | +3.51% | |
| 8.41 | 8.62 | 7.89 | 7.97 | -6.78% | |
| 8.95 | 9.30 | 8.49 | 8.55 | -4.36% | |
| 9.79 | 9.91 | 8.76 | 8.94 | -6.29% | |
| 8.85 | 9.81 | 8.62 | 9.54 | +5.30% | |
| 8.89 | 9.08 | 8.73 | 9.06 | +3.66% | |
| 9.52 | 9.61 | 8.72 | 8.74 | -9.43% | |
| 9.83 | 10.07 | 9.44 | 9.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RDW chart for longer ranges.