Redwire Corporation
RDWNYSEIndustrials● Active
$19.40
+$0.96(+5.18%)
Market Cap$2.9B
P/E Ratio—
52W High$26.64
52W Low$4.87
Redwire Corporation（RDW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rdw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.66
Feb 13, 2025
-27.9% from here
5-Year Low5Y
$1.67
Dec 28, 2022
+1.1K% from low
IPO Priceadj.
$10.41
Jan 14, 2021
+84.8% since IPO
1 Year Ago
$19.96
Jun 9, 2025
-3.6% in 1Y
5 Years Ago
$10.24
Jun 8, 2021
+87.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RDW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.36 | $19.57 | $18.10 | $19.14 | $19.14 | 18.8M | -1.14% |
| Jun 5, 2026 | $20.80 | $21.19 | $17.62 | $18.45 | $18.45 | 54.1M | -11.30% |
| Jun 4, 2026 | $19.30 | $22.75 | $18.79 | $21.43 | $21.43 | 75.0M | +11.04% |
| Jun 3, 2026 | $19.50 | $20.01 | $18.27 | $18.62 | $18.62 | 41.6M | -4.51% |
| Jun 2, 2026 | $20.98 | $22.15 | $20.30 | $20.58 | $20.58 | 36.4M | -1.91% |
| Jun 1, 2026 | $22.60 | $22.77 | $20.30 | $20.68 | $20.68 | 57.2M | -8.50% |
| May 29, 2026 | $23.89 | $24.79 | $21.67 | $24.57 | $24.57 | 64.6M | +2.85% |
| May 28, 2026 | $22.94 | $26.64 | $22.81 | $25.90 | $25.90 | 86.7M | +12.90% |
| May 27, 2026 | $24.31 | $24.92 | $22.13 | $24.00 | $24.00 | 121.3M | -1.28% |
| May 26, 2026 | $19.65 | $23.10 | $19.20 | $22.04 | $22.04 | 108.3M | +12.16% |
| May 22, 2026 | $15.72 | $17.89 | $15.70 | $17.49 | $17.49 | 55.4M | +11.26% |
| May 21, 2026 | $14.50 | $15.39 | $13.54 | $15.35 | $15.35 | 44.7M | +5.86% |
| May 20, 2026 | $14.02 | $15.12 | $13.33 | $14.77 | $14.77 | 52.7M | +5.35% |
| May 19, 2026 | $13.75 | $14.46 | $12.86 | $13.91 | $13.91 | 53.7M | +1.16% |
| May 18, 2026 | $15.39 | $15.82 | $12.97 | $13.96 | $13.96 | 82.6M | -9.29% |
| May 15, 2026 | $13.73 | $14.57 | $13.46 | $14.06 | $14.06 | 53.6M | +2.40% |
| May 14, 2026 | $11.96 | $14.60 | $11.88 | $13.99 | $13.99 | 67.9M | +16.97% |
| May 13, 2026 | $11.79 | $11.79 | $10.91 | $11.46 | $11.46 | 29.6M | -2.80% |
| May 12, 2026 | $11.80 | $12.37 | $11.03 | $11.56 | $11.56 | 27.6M | -2.03% |
| May 11, 2026 | $11.02 | $12.87 | $10.77 | $12.16 | $12.16 | 47.4M | +10.34% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RDW
Jan 1 → Dec 31 · 6 years2026+141.7%$7.92 → $19.14
+141.7%
2025-55.1%$16.92 → $7.60
-55.1%
2024+467.6%$2.90 → $16.46
+467.6%
2023+42.5%$2.00 → $2.85
+42.5%
2022-71.0%$6.82 → $1.98
-71.0%
2021-35.0%$10.39 → $6.75
-35.0%
Best Year2024 · +467.6%
Worst Year2022 · -71.0%
Positive Years3 / 6
Avg Annual Return+81.8%
6Y Total Return+84.2%
6Y CAGR~+10.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in RDW?
If you invested $1,000 in RDW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,848
Total Return+84.8%
CAGR~+13.1% / yr
Profit+$848
Based on Jan 14, 2021 · $10.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Redwire Corporation（RDW）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RDW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RDW 历史股价FMP 日线复权 OHLCV