NYSE:RDW | Historical Stock Price | Redwire Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.60$2.81$4.96$8.75$15.42$27.202021-01-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.85$2.85228,100——
2023-12-28$2.91$2.91134,500——
2023-12-27$2.96$2.96238,800——
2023-12-26$3.01$3.0198,000——
2023-12-22$2.94$2.9499,300——
2023-12-21$2.98$2.9894,900——
2023-12-20$3.02$3.02231,300——
2023-12-19$2.95$2.95114,800——
2023-12-18$2.80$2.80138,000——
2023-12-15$2.76$2.76187,800——
2023-12-14$3.02$3.02200,600——
2023-12-13$2.89$2.8994,100——
2023-12-12$2.83$2.83115,100——
2023-12-11$2.92$2.92121,300——
2023-12-08$2.99$2.99236,300——
2023-12-07$2.88$2.88120,400——
2023-12-06$2.76$2.76105,100——
2023-12-05$2.78$2.78464,600——
2023-12-04$2.67$2.67146,700——
2023-12-01$2.67$2.67113,200——
2023-11-30$2.56$2.5689,500——
2023-11-29$2.57$2.5799,500——
2023-11-28$2.59$2.59101,100——
2023-11-27$2.56$2.56148,400——
2023-11-24$2.54$2.5470,400——
2023-11-22$2.52$2.52120,900——
2023-11-21$2.49$2.49231,900——
2023-11-20$2.50$2.50103,600——
2023-11-17$2.48$2.48154,900——
2023-11-16$2.47$2.47209,000——
2023-11-15$2.58$2.58342,200——
2023-11-14$2.54$2.54343,100——
2023-11-13$2.46$2.46186,100——
2023-11-10$2.44$2.44173,100——
2023-11-09$2.50$2.50341,500——
2023-11-08$2.49$2.49210,400——
2023-11-07$2.64$2.64176,000——
2023-11-06$2.85$2.85148,900——
2023-11-03$2.91$2.91155,200——
2023-11-02$2.80$2.80112,500——
2023-11-01$2.74$2.7474,300——
2023-10-31$2.68$2.6850,600——
2023-10-30$2.66$2.6670,700——
2023-10-27$2.62$2.6261,000——
2023-10-26$2.64$2.64287,600——
2023-10-25$2.70$2.7095,200——
2023-10-24$2.70$2.7052,000——
2023-10-23$2.66$2.66150,100——
2023-10-20$2.62$2.6286,700——
2023-10-19$2.66$2.66148,100——
2023-10-18$2.75$2.7584,500——
2023-10-17$2.86$2.86186,200——
2023-10-16$2.79$2.79105,000——
2023-10-13$2.66$2.66117,600——
2023-10-12$2.65$2.65125,900——
2023-10-11$2.80$2.80145,700——
2023-10-10$2.83$2.83145,500——
2023-10-09$2.78$2.78133,300——
2023-10-06$2.87$2.87213,400——
2023-10-05$2.87$2.8765,000——
2023-10-04$2.81$2.81115,800——
2023-10-03$2.75$2.75161,700——
2023-10-02$2.85$2.85156,400——
2023-09-29$2.89$2.89145,800——
2023-09-28$2.87$2.87100,500——
2023-09-27$2.87$2.87133,900——
2023-09-26$2.89$2.89150,500——
2023-09-25$2.75$2.75370,700——
2023-09-22$2.94$2.94123,800——
2023-09-21$2.96$2.96400,600——
2023-09-20$3.18$3.18155,000——
2023-09-19$3.26$3.26426,400——
2023-09-18$3.35$3.35702,900——
2023-09-15$3.30$3.301,022,800——
2023-09-14$4.12$4.121,070,600——
2023-09-13$3.40$3.40727,200——
2023-09-12$3.11$3.1197,100——
2023-09-11$3.21$3.2167,400——
2023-09-08$3.10$3.1056,200——
2023-09-07$3.23$3.2365,100——
2023-09-06$3.24$3.2455,700——
2023-09-05$3.23$3.2381,100——
2023-09-01$3.32$3.3267,700——
2023-08-31$3.22$3.2262,900——
2023-08-30$3.26$3.26100,100——
2023-08-29$3.24$3.24117,500——
2023-08-28$3.24$3.2482,900——
2023-08-25$3.07$3.0795,900——
2023-08-24$3.06$3.0674,000——
2023-08-23$3.27$3.27122,600——
2023-08-22$3.09$3.09209,200——
2023-08-21$3.27$3.27139,900——
2023-08-18$3.20$3.20111,700——
2023-08-17$3.11$3.11163,800——
2023-08-16$2.98$2.98313,800——
2023-08-15$3.09$3.09261,000——
2023-08-14$3.31$3.31161,900——
2023-08-11$3.56$3.56124,700——
2023-08-10$3.54$3.54139,700——
2023-08-09$3.39$3.39111,200——
2023-08-08$3.42$3.42180,800——
2023-08-07$3.43$3.43206,100——
2023-08-04$3.39$3.39107,000——
2023-08-03$3.42$3.42246,100——
2023-08-02$3.53$3.53135,400——
2023-08-01$3.65$3.65145,200——
2023-07-31$3.64$3.64257,000——
2023-07-28$3.44$3.44192,400——
2023-07-27$3.22$3.22173,300——
2023-07-26$3.27$3.27236,900——
2023-07-25$3.36$3.36679,300——
2023-07-24$3.34$3.34188,600——
2023-07-21$3.50$3.50234,600——
2023-07-20$3.65$3.65277,200——
2023-07-19$3.76$3.76284,900——
2023-07-18$3.77$3.77503,700——
2023-07-17$3.54$3.54308,300——
2023-07-14$3.38$3.38453,900——
2023-07-13$3.06$3.06122,600——
2023-07-12$3.06$3.06268,800——
2023-07-11$2.87$2.87226,900——
2023-07-10$2.69$2.69141,500——
2023-07-07$2.52$2.52136,000——
2023-07-06$2.46$2.46178,500——
2023-07-05$2.55$2.55139,400——
2023-07-03$2.63$2.63182,400——
2023-06-30$2.55$2.55124,900——
2023-06-29$2.61$2.61148,700——
2023-06-28$2.54$2.54217,200——
2023-06-27$2.57$2.57181,500——
2023-06-26$2.51$2.51181,600——
2023-06-23$2.59$2.591,388,100——
2023-06-22$2.46$2.46250,600——
2023-06-21$2.56$2.56165,000——
2023-06-20$2.71$2.71166,000——
2023-06-16$2.82$2.82349,600——
2023-06-15$2.68$2.68170,300——
2023-06-14$2.59$2.59126,900——
2023-06-13$2.60$2.60134,400——
2023-06-12$2.50$2.50192,700——
2023-06-09$2.50$2.50184,900——
2023-06-08$2.53$2.53175,000——
2023-06-07$2.45$2.45255,800——
2023-06-06$2.54$2.54193,800——
2023-06-05$2.46$2.46189,300——
2023-06-02$2.48$2.48615,700——
2023-06-01$2.45$2.45105,700——
2023-05-31$2.44$2.4497,500——
2023-05-30$2.43$2.43183,000——
2023-05-26$2.41$2.41144,500——
2023-05-25$2.43$2.43158,600——
2023-05-24$2.51$2.51172,200——
2023-05-23$2.58$2.58265,400——
2023-05-22$2.66$2.66275,000——
2023-05-19$2.60$2.60205,700——
2023-05-18$2.74$2.74149,400——
2023-05-17$2.69$2.69166,700——
2023-05-16$2.59$2.59176,200——
2023-05-15$2.62$2.62254,900——
2023-05-12$2.73$2.73925,000——
2023-05-11$2.88$2.88160,800——
2023-05-10$3.03$3.03214,400——
2023-05-09$3.05$3.0570,300——
2023-05-08$3.07$3.0797,000——
2023-05-05$2.92$2.92147,900——
2023-05-04$2.74$2.74176,100——
2023-05-03$2.78$2.78180,900——
2023-05-02$2.93$2.93116,800——
2023-05-01$3.02$3.02296,700——
2023-04-28$3.23$3.23244,800——
2023-04-27$2.98$2.98120,800——
2023-04-26$2.87$2.87101,100——
2023-04-25$2.94$2.94272,500——
2023-04-24$3.06$3.06139,600——
2023-04-21$3.00$3.00202,700——
2023-04-20$2.99$2.99113,700——
2023-04-19$3.01$3.01200,700——
2023-04-18$2.94$2.94177,700——
2023-04-17$2.97$2.97213,700——
2023-04-14$2.87$2.87159,400——
2023-04-13$2.77$2.77189,200——
2023-04-12$2.72$2.72153,700——
2023-04-11$2.85$2.8598,100——
2023-04-10$2.87$2.87142,700——
2023-04-06$2.81$2.8198,800——
2023-04-05$2.73$2.73137,400——
2023-04-04$2.85$2.85159,400——
2023-04-03$2.99$2.99221,400——
2023-03-31$3.03$3.03462,300——
2023-03-30$2.74$2.74430,200——
2023-03-29$2.59$2.59500,100——
2023-03-28$2.65$2.65264,700——
2023-03-27$2.73$2.73264,900——
2023-03-24$2.77$2.77405,500——
2023-03-23$2.97$2.97468,200——
2023-03-22$2.87$2.87219,300——
2023-03-21$3.01$3.01343,200——
2023-03-20$3.00$3.00269,400——
2023-03-17$3.08$3.08283,200——
2023-03-16$3.21$3.21245,700——
2023-03-15$3.29$3.29236,800——
2023-03-14$3.55$3.55205,200——
2023-03-13$3.38$3.38315,800——
2023-03-10$3.34$3.34349,600——
2023-03-09$3.66$3.66260,900——
2023-03-08$3.94$3.94302,700——
2023-03-07$3.77$3.77375,100——
2023-03-06$3.77$3.77172,500——
2023-03-03$3.71$3.71167,800——
2023-03-02$3.76$3.76170,600——
2023-03-01$3.60$3.60349,200——
2023-02-28$3.88$3.88260,100——
2023-02-27$3.89$3.89419,700——
2023-02-24$3.46$3.46645,700——
2023-02-23$3.81$3.81442,000——
2023-02-22$3.90$3.901,172,300——
2023-02-21$3.92$3.921,437,000——
2023-02-17$3.95$3.952,317,000——
2023-02-16$3.87$3.875,293,100——
2023-02-15$3.78$3.7817,499,700——
2023-02-14$2.54$2.5483,500——
2023-02-13$2.64$2.6456,500——
2023-02-10$2.59$2.5976,100——
2023-02-09$2.53$2.53130,800——
2023-02-08$2.70$2.7071,500——
2023-02-07$2.54$2.54258,100——
2023-02-06$2.56$2.5688,000——
2023-02-03$2.69$2.69138,600——
2023-02-02$2.65$2.6583,700——
2023-02-01$2.60$2.6086,500——
2023-01-31$2.56$2.5677,500——
2023-01-30$2.50$2.50102,100——
2023-01-27$2.63$2.63154,100——
2023-01-26$2.39$2.3972,800——
2023-01-25$2.42$2.4267,300——
2023-01-24$2.45$2.4549,800——
2023-01-23$2.49$2.4982,800——
2023-01-20$2.59$2.5967,700——
2023-01-19$2.47$2.4771,900——
2023-01-18$2.48$2.4893,500——
2023-01-17$2.70$2.70105,800——
2023-01-13$2.65$2.65331,500——
2023-01-12$2.71$2.71530,900——
2023-01-11$2.26$2.26120,000——
2023-01-10$2.12$2.1260,900——
2023-01-09$2.10$2.1053,900——
2023-01-06$2.09$2.0977,200——
2023-01-05$2.13$2.1367,100——
2023-01-04$2.18$2.18116,500——
2023-01-03$2.13$2.13190,900——