RDW
REDWIRE (RDW)
NYSE
$7.50-$0.53 (-6.66%)
Price as of Nov 13, 2026 12:46 PM EST
  • $2.0B
    Market Cap
  • 44.42%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -12.91%
    Low Price$6.19
    High Price$9.16
  • 3 Months
    -40.47%
    Low Price$6.19
    High Price$13.41
  • 1 Year
    +44.42%
    Low Price$5.06
    High Price$25.90
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
8.00
8.38
7.92
8.03
-4.40%
11,567,933
11/11/2026
8.31
8.72
8.25
8.40
+3.32%
10,713,198
11/10/2026
7.98
8.23
7.85
8.13
-0.25%
12,692,450
11/09/2026
7.28
8.21
7.03
8.15
+13.04%
19,823,799
11/06/2026
6.50
7.24
6.16
7.21
+16.48%
14,933,560
11/05/2026
7.22
7.44
6.06
6.19
-19.82%
26,165,960
11/04/2026
8.09
8.21
7.42
7.72
-4.93%
17,795,889
11/04/2026
-$0.06 Earnings
11/03/2026
7.99
8.22
7.97
8.12
+3.70%
12,243,261
11/02/2026
8.44
8.53
7.77
7.83
-6.67%
12,726,587
10/30/2026
8.65
8.87
8.19
8.39
-8.41%
11,932,711
10/29/2026
8.81
9.45
8.81
9.16
+1.66%
9,522,318
10/28/2026
8.81
9.03
8.72
9.01
+1.35%
9,011,273
10/27/2026
8.44
9.02
8.37
8.89
+6.85%
13,088,009
10/26/2026
8.33
8.51
8.10
8.32
-0.48%
8,027,926
10/23/2026
8.00
8.44
7.84
8.36
+2.70%
10,069,053
10/22/2026
8.20
8.61
8.01
8.14
-4.91%
11,078,474
10/21/2026
8.58
8.77
8.46
8.56
+3.13%
12,558,157
10/20/2026
8.37
8.72
8.19
8.30
-1.89%
12,438,016
10/19/2026
8.63
8.67
8.40
8.46
+0.83%
9,348,438
10/16/2026
8.71
8.90
8.30
8.39
-5.84%
11,771,293
10/15/2026
8.26
8.97
8.05
8.91
+3.36%
16,077,560
10/14/2026
8.90
9.02
8.47
8.62
-5.90%
12,379,055
10/13/2026
8.96
9.19
8.90
9.16
-0.65%
9,809,642
10/12/2026
9.58
9.65
9.20
9.22
-3.76%
8,673,311
10/09/2026
9.83
9.90
9.40
9.58
-1.84%
9,171,091
10/08/2026
10.08
10.24
9.56
9.76
-4.69%
11,155,316
10/07/2026
10.34
10.40
9.90
10.24
-3.58%
14,118,459
10/06/2026
10.55
11.15
10.54
10.62
+1.82%
18,911,290
10/05/2026
10.90
10.98
10.24
10.43
-4.14%
18,016,600
10/02/2026
10.83
11.36
10.59
10.88
+2.93%
15,416,596
10/01/2026
10.67
10.95
10.38
10.57
+1.25%
12,586,805
09/30/2026
10.86
11.35
10.44
10.44
-2.70%
11,941,983
09/29/2026
11.45
11.62
10.65
10.73
-4.20%
13,794,261
09/28/2026
11.31
11.72
11.17
11.20
-3.61%
11,867,399
09/25/2026
11.80
12.07
11.55
11.62
+0.17%
13,335,847
09/24/2026
11.17
11.86
11.01
11.60
+2.93%
14,416,249
09/23/2026
11.69
11.75
11.10
11.27
-4.17%
12,627,519
09/22/2026
11.69
11.90
11.44
11.76
+1.38%
12,577,908
09/21/2026
11.04
11.70
11.00
11.60
+8.01%
14,001,961
09/18/2026
11.72
11.75
10.64
10.74
-7.01%
31,733,243
09/17/2026
11.17
11.73
11.13
11.55
+7.04%
12,976,843
09/16/2026
10.74
10.86
10.30
10.79
+0.37%
9,584,929
09/15/2026
10.33
10.94
10.28
10.75
+2.48%
10,307,519
09/14/2026
10.27
10.94
10.21
10.49
-1.22%
9,661,370
09/11/2026
10.86
11.21
10.59
10.62
-2.30%
11,989,931
09/10/2026
10.50
11.35
10.43
10.87
+1.59%
13,944,998
09/09/2026
11.39
11.50
10.69
10.70
-4.72%
12,467,183
09/08/2026
10.72
11.36
10.62
11.23
+6.65%
15,272,134
09/04/2026
10.58
10.72
10.35
10.53
+1.54%
8,951,339
09/03/2026
10.55
10.69
10.19
10.37
+0.39%
11,882,820
09/02/2026
10.26
10.48
10.14
10.33
+0.68%
10,330,133
09/01/2026
10.42
10.62
10.19
10.26
-4.11%
8,161,553
08/31/2026
10.73
11.01
10.53
10.70
-1.56%
10,852,245
08/28/2026
11.17
11.18
10.68
10.87
-3.55%
9,783,220
08/27/2026
11.37
11.44
11.14
11.27
0.00%
7,846,995
08/26/2026
11.65
11.88
11.22
11.27
-1.83%
7,870,369
08/25/2026
11.48
11.85
11.20
11.48
+0.88%
10,800,361
08/24/2026
11.75
11.76
11.38
11.38
-5.32%
10,971,061
08/21/2026
12.00
12.33
11.79
12.02
+2.12%
11,471,888
08/20/2026
12.29
12.37
11.38
11.77
-5.08%
15,123,807
08/19/2026
12.57
12.65
11.94
12.40
-4.17%
13,872,523
08/18/2026
12.60
13.40
12.30
12.94
-3.50%
14,636,590
08/17/2026
13.52
14.19
13.38
13.41
-1.25%
17,017,248
08/14/2026
13.40
14.02
13.17
13.58
+2.88%
14,193,773
08/13/2026
12.95
13.91
12.87
13.20
-2.15%
16,338,475
08/12/2026
13.65
13.80
13.11
13.49
-0.15%
16,544,636
08/11/2026
13.27
13.67
12.57
13.51
+2.97%
17,039,311
08/10/2026
13.39
13.86
13.10
13.12
-3.46%
19,225,916
08/07/2026
12.42
13.68
12.42
13.59
+14.88%
33,000,089
08/06/2026
12.24
12.75
11.31
11.83
+10.35%
33,293,225
08/05/2026
10.65
10.79
10.31
10.72
+0.85%
19,817,170
08/05/2026
-$0.19 Earnings
08/04/2026
9.90
10.71
9.90
10.63
+10.27%
20,149,411
08/03/2026
8.39
9.74
8.36
9.64
+11.83%
19,150,376
07/31/2026
8.82
8.92
8.20
8.62
+1.77%
18,997,648
07/30/2026
8.10
8.52
7.96
8.47
+8.87%
17,164,714
07/29/2026
8.58
8.64
7.76
7.78
-9.22%
15,741,575
07/28/2026
8.50
8.65
8.02
8.57
-2.94%
12,056,513
07/27/2026
8.80
9.23
8.58
8.83
+1.61%
12,826,412
07/24/2026
9.19
9.23
8.65
8.69
-6.36%
13,361,541
07/23/2026
8.87
9.49
8.84
9.28
+3.23%
15,178,481
07/22/2026
9.25
9.50
8.90
8.99
-4.56%
11,329,773
07/21/2026
8.74
9.54
8.66
9.42
+9.53%
20,034,774
07/20/2026
8.50
8.88
8.42
8.60
+1.78%
17,020,678
07/17/2026
8.29
8.76
8.06
8.45
0.00%
13,820,353
07/16/2026
9.11
9.12
8.36
8.45
-9.72%
18,584,952
07/15/2026
9.91
10.30
9.29
9.36
-3.90%
19,388,550
07/14/2026
9.90
10.20
9.52
9.74
+1.56%
13,269,236
07/13/2026
10.03
10.14
9.40
9.59
-5.80%
17,333,969
07/10/2026
10.44
10.46
10.02
10.18
-2.77%
10,860,223
07/09/2026
10.55
10.77
10.34
10.47
-1.04%
12,505,198
07/08/2026
10.23
10.97
10.19
10.58
+3.62%
14,442,010
07/07/2026
11.10
11.18
10.13
10.21
-10.12%
16,692,718
07/06/2026
11.12
11.62
11.09
11.36
+0.44%
17,400,122
07/02/2026
11.92
12.75
11.14
11.31
-5.51%
21,033,478
07/01/2026
12.00
12.82
11.88
11.97
-2.13%
21,964,044
06/30/2026
12.06
12.50
11.73
12.23
+4.62%
35,235,410
06/29/2026
11.33
11.89
10.94
11.69
+6.95%
29,654,182
06/26/2026
10.73
11.22
10.60
10.93
+1.20%
34,285,346