RDW
REDWIRE (RDW)
NYSE
$12.45-$0.57 (-4.42%)
Price as of Jun 23, 2026 3:02 PM EDT
  • $2.6B
    Market Cap
  • -15.23%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -25.56%
    Low Price$13.02
    High Price$25.90
  • 3 Months
    +41.52%
    Low Price$7.71
    High Price$25.90
  • 1 Year
    -15.23%
    Low Price$5.06
    High Price$25.90
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
14.03
14.03
12.60
13.02
-9.27%
33,173,280
06/18/2026
14.09
14.38
13.26
14.35
-0.07%
46,772,868
06/17/2026
13.77
14.98
13.55
14.36
+6.37%
35,771,676
06/16/2026
14.51
14.58
13.18
13.50
-8.97%
46,175,370
06/15/2026
15.96
16.00
14.72
14.83
-1.92%
42,210,585
06/12/2026
16.28
16.44
14.72
15.12
-11.53%
64,203,979
06/11/2026
15.02
17.28
14.70
17.09
+14.93%
71,223,467
06/10/2026
15.89
16.01
14.81
14.87
-5.59%
31,309,570
06/09/2026
17.00
18.03
14.76
15.75
-15.19%
69,138,755
06/08/2026
19.36
19.57
18.10
18.57
+0.65%
33,466,343
06/05/2026
20.80
21.19
17.62
18.45
-13.91%
54,137,820
06/04/2026
19.30
22.75
18.79
21.43
+15.09%
74,950,873
06/03/2026
19.50
20.01
18.27
18.62
-9.52%
41,571,939
06/02/2026
20.98
22.15
20.30
20.58
-0.48%
36,380,099
06/01/2026
22.60
22.77
20.30
20.68
-15.83%
57,156,899
05/29/2026
23.89
24.79
21.67
24.57
-5.14%
64,617,457
05/28/2026
22.94
26.64
22.81
25.90
+7.92%
86,734,889
05/27/2026
24.31
24.92
22.13
24.00
+8.89%
121,232,092
05/26/2026
19.65
23.10
19.20
22.04
+26.01%
108,315,984
05/22/2026
15.72
17.89
15.70
17.49
+13.94%
55,440,765
05/21/2026
14.50
15.39
13.54
15.35
+3.93%
44,520,711
05/20/2026
14.02
15.12
13.33
14.77
+6.18%
52,722,037
05/19/2026
13.75
14.46
12.86
13.91
-0.36%
53,682,811
05/18/2026
15.39
15.82
12.97
13.96
-0.71%
82,612,880
05/15/2026
13.73
14.57
13.46
14.06
+0.50%
53,538,761
05/14/2026
11.96
14.60
11.88
13.99
+22.08%
67,858,293
05/13/2026
11.79
11.79
10.91
11.46
-0.87%
29,642,005
05/12/2026
11.80
12.37
11.03
11.56
-4.93%
27,630,668
05/11/2026
11.02
12.87
10.77
12.16
+9.85%
47,378,387
05/08/2026
9.41
11.11
9.36
11.07
+20.33%
56,024,004
05/07/2026
9.35
10.08
8.85
9.20
-4.56%
32,006,983
05/06/2026
8.82
9.76
8.65
9.64
+10.93%
31,128,061
05/06/2026
-$0.40 Earnings
05/05/2026
8.88
9.04
8.30
8.69
+0.58%
22,599,123
05/04/2026
9.14
9.24
8.60
8.64
-7.49%
22,716,965
05/01/2026
9.29
9.56
8.85
9.34
+1.63%
14,867,495
04/30/2026
8.81
9.39
8.69
9.19
+6.86%
14,381,563
04/29/2026
8.98
8.99
8.47
8.60
-4.87%
14,756,178
04/28/2026
9.11
9.24
8.83
9.04
-3.11%
16,862,794
04/27/2026
9.66
9.69
9.02
9.33
-3.62%
24,251,871
04/24/2026
10.28
10.29
9.53
9.68
-3.59%
26,340,454
04/23/2026
11.07
11.18
9.68
10.04
-15.84%
54,697,457
04/22/2026
10.73
12.30
10.73
11.93
+15.71%
48,398,330
04/21/2026
10.36
10.99
10.08
10.31
+0.98%
30,121,926
04/20/2026
10.34
10.65
9.98
10.21
-1.26%
22,026,686
04/17/2026
11.15
11.38
10.30
10.34
-7.84%
24,983,687
04/16/2026
10.22
11.30
9.93
11.22
+13.22%
34,253,368
04/15/2026
9.84
9.94
9.45
9.91
+1.02%
16,841,125
04/14/2026
10.50
10.54
9.46
9.81
-1.80%
22,540,733
04/13/2026
9.18
10.15
9.06
9.99
+7.53%
15,944,880
04/10/2026
9.45
9.71
9.06
9.29
+0.76%
14,313,264
04/09/2026
9.53
9.76
9.10
9.22
-4.06%
12,846,560
04/08/2026
10.38
10.57
9.29
9.61
-0.41%
22,496,949
04/07/2026
9.79
9.96
9.01
9.65
-2.62%
17,314,274
04/06/2026
9.64
10.06
9.60
9.91
+1.85%
17,241,794
04/02/2026
8.68
9.94
8.61
9.73
+7.16%
28,420,961
04/01/2026
8.75
9.48
8.71
9.08
+6.82%
18,512,471
03/31/2026
7.86
8.63
7.83
8.50
+10.25%
15,963,672
03/30/2026
8.19
8.25
7.43
7.71
-5.51%
17,349,038
03/27/2026
8.74
8.84
8.11
8.16
-8.00%
17,435,905
03/26/2026
8.90
9.32
8.74
8.87
-3.17%
17,919,639
03/25/2026
9.35
10.02
9.00
9.16
+1.22%
36,576,534
03/24/2026
9.35
9.79
9.00
9.05
-3.52%
20,970,390
03/23/2026
9.05
9.65
8.72
9.38
+1.96%
18,930,895
03/20/2026
9.67
10.05
8.94
9.20
-4.47%
21,994,837
03/19/2026
9.36
9.90
9.02
9.63
+0.84%
13,069,222
03/18/2026
9.88
10.07
9.55
9.55
-5.73%
12,233,049
03/17/2026
9.58
10.31
9.54
10.13
+6.18%
18,434,508
03/16/2026
9.97
10.18
9.21
9.54
-0.52%
14,194,107
03/13/2026
9.60
10.01
9.34
9.59
+1.16%
14,567,060
03/12/2026
9.32
9.71
9.04
9.48
+0.21%
15,612,382
03/11/2026
9.35
9.83
9.15
9.46
+2.49%
14,496,726
03/10/2026
9.50
9.70
9.16
9.23
-4.35%
12,206,683
03/09/2026
8.71
9.68
8.64
9.65
+12.87%
20,812,788
03/06/2026
8.79
9.45
8.48
8.55
-5.73%
17,902,401
03/05/2026
9.20
9.52
8.67
9.07
-2.26%
13,822,191
03/04/2026
9.05
9.37
8.83
9.28
+3.69%
13,699,105
03/03/2026
9.16
9.37
8.56
8.95
-5.99%
16,467,343
03/02/2026
9.04
10.40
9.04
9.52
+4.96%
24,243,969
02/27/2026
9.27
9.54
8.53
9.07
-5.03%
16,101,208
02/26/2026
8.60
9.80
8.51
9.55
+10.79%
30,025,597
02/25/2026
8.36
8.68
8.16
8.62
+2.38%
15,219,093
02/25/2026
-$0.58 Earnings
02/24/2026
8.04
8.45
7.79
8.42
+3.69%
9,855,398
02/23/2026
7.77
8.15
7.67
8.12
+1.63%
10,316,213
02/20/2026
8.49
8.85
7.97
7.99
-7.09%
13,508,716
02/19/2026
8.16
8.63
7.97
8.60
+2.38%
12,455,020
02/18/2026
8.14
8.68
8.03
8.40
+5.00%
15,398,517
02/17/2026
7.77
8.14
7.53
8.00
-0.25%
14,217,383
02/13/2026
8.13
8.50
7.65
8.02
+1.65%
16,668,375
02/12/2026
8.88
8.89
7.81
7.89
-12.43%
23,187,004
02/11/2026
9.48
9.48
8.59
9.01
-3.94%
20,920,857
02/10/2026
9.94
10.03
9.37
9.38
-7.04%
17,245,676
02/09/2026
9.86
10.40
9.81
10.09
+0.50%
22,784,824
02/06/2026
9.21
10.15
8.82
10.04
+14.09%
26,432,249
02/05/2026
9.61
10.05
8.65
8.80
-12.26%
28,095,210
02/04/2026
11.20
11.20
9.57
10.03
-10.92%
29,368,617
02/03/2026
11.45
11.45
10.60
11.26
+3.49%
29,904,798
02/02/2026
11.71
11.73
10.83
10.88
-7.40%
28,840,689
01/30/2026
13.00
14.09
11.41
11.75
-8.27%
42,743,243