Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Redwire Corpora (RDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 19.28 19.55 18.55 19.41 300,451
17th Jul 2025 (Thu) 17.61 19.165 17.61 19.09 388,824
16th Jul 2025 (Wed) 17.45 17.74 16.575 17.50 185,783
15th Jul 2025 (Tue) 18.21 18.21 16.99 16.98 325,078
14th Jul 2025 (Mon) 16.84 17.98 16.27 17.73 178,159
11th Jul 2025 (Fri) 15.75 17.38 15.75 16.64 362,405
10th Jul 2025 (Thu) 15.77 15.94 15.05 15.65 319,794
9th Jul 2025 (Wed) 15.20 15.87 14.845 15.78 216,004
8th Jul 2025 (Tue) 15.70 16.14 14.72 15.15 252,789
7th Jul 2025 (Mon) 16.05 16.26 15.15 15.48 217,954
4th Jul 2025 (Fri) 15.63 16.19 15.54 15.99 95,104
3rd Jul 2025 (Thu) 15.63 16.19 15.54 15.99 95,104
2nd Jul 2025 (Wed) 15.30 15.82 15.19 15.60 130,957
1st Jul 2025 (Tue) 16.175 16.43 15.10 15.31 178,707
30th Jun 2025 (Mon) 16.51 16.79 16.06 16.30 157,930
27th Jun 2025 (Fri) 16.96 17.12 15.925 16.12 174,967
26th Jun 2025 (Thu) 15.94 17.56 15.94 16.96 307,025
25th Jun 2025 (Wed) 16.85 16.85 15.83 16.02 237,670
24th Jun 2025 (Tue) 16.09 16.99 15.74 16.53 317,062
23rd Jun 2025 (Mon) 15.70 16.105 14.77 15.36 271,843
20th Jun 2025 (Fri) 16.77 16.98 15.81 15.86 231,700
19th Jun 2025 (Thu) 16.85 17.08 16.26 16.61 204,772
18th Jun 2025 (Wed) 16.85 17.08 16.26 16.61 204,772
17th Jun 2025 (Tue) 17.10 17.70 16.13 16.70 1,059,152
16th Jun 2025 (Mon) 19.725 20.56 19.30 20.57 167,066
13th Jun 2025 (Fri) 18.48 20.29 18.07 19.08 165,479
12th Jun 2025 (Thu) 19.51 19.92 18.90 19.32 142,018
11th Jun 2025 (Wed) 18.41 20.11 18.19 20.06 218,475
10th Jun 2025 (Tue) 20.30 20.59 17.56 18.18 283,671
9th Jun 2025 (Mon) 19.60 22.20 18.575 19.96 422,497
6th Jun 2025 (Fri) 17.79 18.55 17.60 18.45 147,141
5th Jun 2025 (Thu) 16.90 17.89 16.31 17.68 262,438
4th Jun 2025 (Wed) 15.51 18.00 15.16 17.02 483,404
3rd Jun 2025 (Tue) 14.30 15.25 14.30 14.84 138,240
2nd Jun 2025 (Mon) 14.15 14.15 13.48 13.93 105,247
30th May 2025 (Fri) 14.03 14.71 13.82 14.31 124,554
29th May 2025 (Thu) 16.04 16.085 14.32 14.43 153,847
28th May 2025 (Wed) 15.81 16.45 15.215 15.45 204,414
27th May 2025 (Tue) 13.765 16.43 13.625 16.22 472,742
26th May 2025 (Mon) 13.00 13.00 13.00 13.00 0
24th May 2025 (Sat) 12.59 13.14 12.46 13.00 137,749
23rd May 2025 (Fri) 12.59 13.14 12.46 12.96 137,749
22nd May 2025 (Thu) 11.41 13.17 11.41 12.905 227,714
21st May 2025 (Wed) 12.195 12.281 11.42 11.42 117,388
20th May 2025 (Tue) 12.10 12.75 11.87 12.27 143,501
19th May 2025 (Mon) 11.70 12.34 11.34 12.22 135,254
FTSE 100 Latest
Value8,992.12
Change19.48