Redwood Trust, Inc. (RWT) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -7.3%
- 3M
- -17.0%
- YTD
- -16.5%
- 1Y
- -21.3%
- 3Y
- -9.1%
- 5Y
- -16.5%
Loading 10-year price history...
RWT Historical Performance
RWT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +14.7%
- 2003 annual price return
- +82.6%
- 2004 annual price return
- +24.2%
- 2005 annual price return
- -32.7%
- 2006 annual price return
- +37.6%
- 2007 annual price return
- -40.8%
- 2008 annual price return
- -54.7%
- 2009 annual price return
- +2.0%
- 2010 annual price return
- +2.8%
- 2011 annual price return
- -32.4%
- 2012 annual price return
- +63.3%
- 2013 annual price return
- +10.6%
- 2014 annual price return
- +3.1%
- 2015 annual price return
- -33.9%
- 2016 annual price return
- +10.5%
- 2017 annual price return
- -4.0%
- 2018 annual price return
- +2.0%
- 2019 annual price return
- +8.8%
- 2020 annual price return
- -47.0%
- 2021 annual price return
- +54.8%
- 2022 annual price return
- -49.5%
- 2023 annual price return
- +6.0%
- 2024 annual price return
- -9.9%
- 2025 annual price return
- -14.8%
- 2026 annual price return
- +7.1%
RWT Stock Price Trajectory (1995–2026)
As of July 8, 2026, Redwood Trust, Inc. (RWT) trades at $4.72, representing a -21.3% return over the past year. The stock has delivered a -26.8% total return over five years (-16.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $66.68 on November 15, 2004. From this peak, RWT has corrected -92.9%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (-1.8% 1Y), MITT (+1.6% 1Y), and SACH (-20.3% 1Y), RWT has underperformed the peer group average. Compare RWT vs MFA →
RWT Historical Price Data · from 1995
Rows 1–50 of 7,781| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.61 | 4.93 | 4.55 | 4.72 | 27.51M | +3.74% |
| 2026-07-06 | 4.41 | 4.56 | 4.19 | 4.55 | 8.54M | +1.56% |
| 2026-07-02 | 4.71 | 4.72 | 4.43 | 4.48 | 2.88M | -4.07% |
| 2026-07-01 | 4.69 | 4.77 | 4.65 | 4.67 | 2.57M | -1.48% |
| 2026-06-30 | 4.86 | 4.96 | 4.73 | 4.74 | 4.50M | -2.67% |
| 2026-06-29 | 4.80 | 4.91 | 4.75 | 4.87 | 4.06M | +1.25% |
| 2026-06-26 | 4.74 | 4.81 | 4.67 | 4.81 | 1.47M | +1.69% |
| 2026-06-25 | 4.87 | 4.88 | 4.71 | 4.73 | 2.11M | -1.66% |
| 2026-06-24 | 4.83 | 4.91 | 4.80 | 4.81 | 1.84M | 0.00% |
| 2026-06-23 | 4.82 | 4.89 | 4.79 | 4.81 | 2.12M | -3.41% |
| 2026-06-22 | 5.16 | 5.17 | 4.89 | 4.98 | 2.87M | -3.49% |
| 2026-06-18 | 5.17 | 5.19 | 5.11 | 5.16 | 1.40M | +0.58% |
| 2026-06-17 | 5.22 | 5.34 | 5.10 | 5.13 | 2.32M | -2.66% |
| 2026-06-16 | 5.27 | 5.36 | 5.27 | 5.27 | 1.00M | +0.76% |
| 2026-06-15 | 5.30 | 5.38 | 5.20 | 5.23 | 1.22M | -0.38% |
| 2026-06-12 | 5.19 | 5.29 | 5.16 | 5.25 | 966K | +1.35% |
| 2026-06-11 | 5.13 | 5.21 | 5.07 | 5.18 | 1.50M | +1.37% |
| 2026-06-10 | 5.22 | 5.23 | 5.11 | 5.11 | 834K | -1.54% |
| 2026-06-09 | 5.09 | 5.22 | 5.07 | 5.19 | 1.14M | +1.96% |
| 2026-06-08 | 5.33 | 5.35 | 5.07 | 5.09 | 1.64M | -4.50% |
| 2026-06-05 | 5.30 | 5.38 | 5.29 | 5.33 | 683K | 0.00% |
| 2026-06-04 | 5.29 | 5.35 | 5.28 | 5.33 | 818K | +2.11% |
| 2026-06-03 | 5.33 | 5.33 | 5.20 | 5.22 | 957K | -2.79% |
| 2026-06-02 | 5.33 | 5.39 | 5.29 | 5.37 | 999K | +0.94% |
| 2026-06-01 | 5.40 | 5.42 | 5.28 | 5.32 | 1.00M | -1.85% |
| 2026-05-29 | 5.34 | 5.42 | 5.34 | 5.42 | 825K | +1.12% |
| 2026-05-28 | 5.33 | 5.41 | 5.32 | 5.36 | 829K | +0.37% |
| 2026-05-27 | 5.34 | 5.39 | 5.31 | 5.34 | 735K | +0.56% |
| 2026-05-26 | 5.29 | 5.32 | 5.23 | 5.31 | 753K | +0.57% |
| 2026-05-22 | 5.34 | 5.34 | 5.22 | 5.28 | 150K | -0.19% |
| 2026-05-21 | 5.25 | 5.34 | 5.19 | 5.29 | 975K | 0.00% |
| 2026-05-20 | 5.26 | 5.36 | 5.17 | 5.29 | 1.04M | +0.95% |
| 2026-05-19 | 5.24 | 5.28 | 5.18 | 5.24 | 905K | -0.19% |
| 2026-05-18 | 5.25 | 5.35 | 5.22 | 5.25 | 801K | +1.35% |
| 2026-05-15 | 5.23 | 5.24 | 5.17 | 5.18 | 851K | -1.52% |
| 2026-05-14 | 5.28 | 5.38 | 5.25 | 5.26 | 812K | +0.38% |
| 2026-05-13 | 5.27 | 5.30 | 5.22 | 5.24 | 822K | -1.32% |
| 2026-05-12 | 5.33 | 5.38 | 5.22 | 5.31 | 1.24M | -0.38% |
| 2026-05-11 | 5.54 | 5.57 | 5.31 | 5.33 | 1.54M | -4.31% |
| 2026-05-08 | 5.62 | 5.62 | 5.54 | 5.57 | 781K | -0.18% |
| 2026-05-07 | 5.58 | 5.59 | 5.50 | 5.58 | 867K | +0.18% |
| 2026-05-06 | 5.60 | 5.61 | 5.50 | 5.57 | 1.06M | 0.00% |
| 2026-05-05 | 5.61 | 5.65 | 5.56 | 5.57 | 422K | -0.54% |
| 2026-05-04 | 5.67 | 5.72 | 5.59 | 5.60 | 1.02M | -2.27% |
| 2026-05-01 | 5.59 | 5.76 | 5.56 | 5.73 | 1.35M | +3.06% |
| 2026-04-30 | 5.75 | 5.85 | 5.54 | 5.56 | 1.68M | -0.89% |
| 2026-04-29 | 5.70 | 5.74 | 5.59 | 5.61 | 1.51M | -2.43% |
| 2026-04-28 | 5.78 | 5.80 | 5.70 | 5.75 | 953K | 0.00% |
| 2026-04-27 | 5.73 | 5.79 | 5.71 | 5.75 | 913K | +0.70% |
| 2026-04-24 | 5.72 | 5.75 | 5.67 | 5.71 | 1.12M | +0.18% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RWT — Frequently Asked Questions
Quick answers to the most common questions about buying RWT stock.
How has RWT stock performed recently?
RWT declined -21.3% over the past year, below its 5-year annualized CAGR of -16.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RWT's all-time high price?
Redwood Trust, Inc. reached $66.68 on 2004-11-15. The 52-week high is $6.97. Current 1-year return of -21.3% places the stock further from historical peaks.
Where can I download RWT historical price data?
This page provides RWT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.