Redwire Corporation Common Stock (RDW)

Historical Prices For Redwire Corporation Common Stock (RDW)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	8.20	8.36	7.19	7.51	2,899,491	7.51
4/03/2025	8.35	9.00	8.31	8.72	1,672,332	8.72
4/02/2025	8.23	9.59	8.21	9.21	2,068,062	9.21
4/01/2025	8.30	8.91	8.01	8.54	1,560,024	8.54
3/31/2025	8.40	8.46	8.10	8.29	2,665,572	8.29
3/28/2025	9.70	9.73	8.76	8.81	2,459,342	8.81
3/27/2025	10.69	10.94	9.83	9.86	1,589,487	9.86
3/26/2025	11.76	11.79	10.94	11.05	1,252,695	11.05
3/25/2025	11.56	12.18	11.21	11.76	1,514,729	11.76
3/24/2025	11.78	11.90	11.16	11.53	1,960,909	11.53
3/21/2025	11.30	11.60	11.16	11.47	1,284,427	11.47
3/20/2025	11.28	11.65	11.14	11.29	936,259	11.29
3/19/2025	11.18	11.81	10.98	11.42	1,694,074	11.42
3/18/2025	11.29	11.48	10.73	10.95	1,797,165	10.95
3/17/2025	11.16	11.46	10.57	10.98	1,788,966	10.98
3/14/2025	9.73	10.65	9.72	10.60	1,505,886	10.60
3/13/2025	9.74	10.19	9.22	9.38	2,281,160	9.38
3/12/2025	10.51	11.05	9.53	9.94	2,845,195	9.94
3/11/2025	9.55	10.93	9.44	10.31	3,596,577	10.31
3/10/2025	11.50	11.60	10.75	11.26	2,561,156	11.26
3/07/2025	12.33	12.70	11.41	12.06	2,103,313	12.06
3/06/2025	13.35	14.00	12.02	12.36	2,284,432	12.36
3/05/2025	12.52	14.22	12.08	14.12	3,104,683	14.12
3/04/2025	11.58	13.05	11.22	12.51	2,800,913	12.51
3/03/2025	14.64	14.64	11.97	12.31	2,165,778	12.31
2/28/2025	12.93	14.51	12.50	13.97	2,356,418	13.97
2/27/2025	15.13	15.50	14.03	14.03	1,639,179	14.03
2/26/2025	14.91	15.29	14.30	14.50	1,612,566	14.50
2/25/2025	15.49	15.64	13.52	14.34	3,280,283	14.34
2/24/2025	18.17	18.51	15.69	16.42	2,403,356	16.42
2/21/2025	20.35	20.62	17.82	17.91	2,129,062	17.91
2/20/2025	21.60	21.64	18.82	20.00	2,685,889	20.00
2/19/2025	23.96	25.64	21.44	21.72	1,826,560	21.72
2/18/2025	24.51	25.83	22.93	23.58	1,984,600	23.58
2/14/2025	25.56	26.27	23.50	23.62	1,754,538	23.62
2/13/2025	26.25	26.66	24.91	25.66	2,152,500	25.66
2/12/2025	21.84	26.08	21.72	24.99	2,692,763	24.99
2/11/2025	23.83	24.11	21.70	21.93	1,397,488	21.93
2/10/2025	21.32	24.26	21.19	23.65	2,617,196	23.65
2/07/2025	21.64	22.94	20.50	20.93	1,502,129	20.93
2/06/2025	23.56	23.98	21.63	21.74	1,610,436	21.74
2/05/2025	23.98	24.58	22.70	23.54	1,524,355	23.54
2/04/2025	23.12	23.98	22.20	23.89	1,783,506	23.89
2/03/2025	22.47	23.19	21.51	22.19	2,724,418	22.19
1/31/2025	23.37	26.66	23.18	23.92	3,351,911	23.92
1/30/2025	23.02	24.23	21.59	22.77	1,726,687	22.77
1/29/2025	22.20	22.95	21.06	22.22	1,334,103	22.22
1/28/2025	24.15	24.60	20.76	22.00	1,769,942	22.00
1/27/2025	21.00	24.52	20.60	21.81	3,410,700	21.81
1/24/2025	22.10	22.57	21.15	21.24	1,603,568	21.24
1/23/2025	21.68	23.35	20.74	22.05	2,369,236	22.05
1/22/2025	21.20	22.03	20.01	21.65	3,831,530	21.65
1/21/2025	15.96	22.50	15.93	22.33	10,537,364	22.33
1/17/2025	14.80	15.33	14.47	14.75	819,264	14.75
1/16/2025	14.78	15.68	14.14	14.57	1,324,468	14.57
1/15/2025	14.37	14.71	13.96	14.47	672,449	14.47
1/14/2025	14.46	14.60	12.93	13.78	1,283,739	13.78
1/13/2025	14.58	14.88	13.60	13.94	1,283,354	13.94
1/10/2025	16.08	16.41	15.10	15.51	960,284	15.51
1/08/2025	16.23	16.72	15.17	16.21	1,396,258	16.21
1/07/2025	17.55	18.20	16.26	16.81	1,249,796	16.81
1/06/2025	18.23	18.54	17.43	17.46	1,487,344	17.46