Redwood Trust, Inc. (RWT) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -21.4%
- 3M
- -21.2%
- YTD
- -37.5%
- 1Y
- -39.6%
- 3Y
- -20.3%
- 5Y
- -23.2%
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
- -19.1%
RWT Stock Price Trajectory (1995–2026)
As of October 3, 2026, Redwood Trust, Inc. (RWT) trades at $3.53, representing a -39.6% return over the past year. The stock has delivered a -44.6% total return over five years (-23.2% 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 -94.7%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (-16.9% 1Y), MITT (-21.7% 1Y), and SACH (-18.9% 1Y), RWT has underperformed the peer group average. Compare RWT vs MFA →
RWT Historical Price Data · from 1995
Rows 1–50 of 7,842| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 3.72 | 3.73 | 3.52 | 3.53 | 2.57M | -3.29% |
| 2026-10-01 | 3.89 | 3.90 | 3.62 | 3.65 | 4.27M | -5.93% |
| 2026-09-30 | 3.98 | 3.98 | 3.82 | 3.88 | 5.70M | +0.78% |
| 2026-09-29 | 3.72 | 3.90 | 3.69 | 3.85 | 7.31M | +4.34% |
| 2026-09-28 | 3.67 | 3.77 | 3.65 | 3.69 | 3.19M | -0.81% |
| 2026-09-25 | 3.69 | 3.77 | 3.63 | 3.72 | 4.60M | +1.09% |
| 2026-09-24 | 3.71 | 3.74 | 3.65 | 3.68 | 6.79M | -1.08% |
| 2026-09-23 | 3.85 | 3.94 | 3.71 | 3.72 | 4.74M | -9.49% |
| 2026-09-22 | 4.10 | 4.14 | 4.04 | 4.11 | 5.85M | +1.73% |
| 2026-09-21 | 4.01 | 4.16 | 4.00 | 4.04 | 8.22M | +2.54% |
| 2026-09-18 | 3.94 | 4.05 | 3.92 | 3.94 | 9.58M | 0.00% |
| 2026-09-17 | 3.94 | 4.02 | 3.91 | 3.94 | 6.80M | +1.29% |
| 2026-09-16 | 3.97 | 3.98 | 3.87 | 3.89 | 7.65M | -0.51% |
| 2026-09-15 | 3.80 | 3.98 | 3.79 | 3.91 | 10.93M | +2.09% |
| 2026-09-14 | 3.55 | 3.84 | 3.55 | 3.83 | 10.12M | +7.89% |
| 2026-09-11 | 3.52 | 3.59 | 3.47 | 3.55 | 28.65M | -1.39% |
| 2026-09-10 | 3.53 | 3.78 | 3.22 | 3.60 | 42.81M | -15.49% |
| 2026-09-09 | 4.41 | 4.41 | 4.25 | 4.26 | 1.35M | -3.40% |
| 2026-09-08 | 4.50 | 4.54 | 4.39 | 4.41 | 1.76M | -2.22% |
| 2026-09-04 | 4.46 | 4.55 | 4.45 | 4.51 | 1.03M | +0.67% |
| 2026-09-03 | 4.52 | 4.54 | 4.41 | 4.48 | 2.00M | -0.22% |
| 2026-09-02 | 4.43 | 4.54 | 4.39 | 4.49 | 1.38M | +1.58% |
| 2026-09-01 | 4.56 | 4.58 | 4.41 | 4.42 | 1.66M | -4.33% |
| 2026-08-31 | 4.63 | 4.66 | 4.58 | 4.62 | 1.44M | 0.00% |
| 2026-08-28 | 4.65 | 4.67 | 4.60 | 4.62 | 1.10M | -0.22% |
| 2026-08-27 | 4.60 | 4.66 | 4.59 | 4.63 | 1.05M | +0.43% |
| 2026-08-26 | 4.72 | 4.73 | 4.61 | 4.61 | 1.40M | -2.33% |
| 2026-08-25 | 4.72 | 4.72 | 4.72 | 4.72 | 1.21M | -0.84% |
| 2026-08-24 | 4.78 | 4.80 | 4.70 | 4.76 | 1.15M | -0.83% |
| 2026-08-21 | 4.78 | 4.82 | 4.74 | 4.80 | 845K | +1.05% |
| 2026-08-20 | 4.75 | 4.81 | 4.71 | 4.75 | 906K | -1.66% |
| 2026-08-19 | 4.80 | 4.88 | 4.78 | 4.83 | 1.05M | +2.11% |
| 2026-08-18 | 4.81 | 4.81 | 4.66 | 4.73 | 1.06M | -1.46% |
| 2026-08-17 | 4.77 | 4.86 | 4.77 | 4.80 | 1.33M | -0.21% |
| 2026-08-14 | 4.77 | 4.85 | 4.77 | 4.81 | 1.66M | +0.84% |
| 2026-08-13 | 4.74 | 4.81 | 4.73 | 4.77 | 2.04M | +1.27% |
| 2026-08-12 | 4.72 | 4.77 | 4.67 | 4.71 | 1.26M | +0.64% |
| 2026-08-11 | 4.53 | 4.74 | 4.53 | 4.68 | 1.31M | +2.41% |
| 2026-08-10 | 4.69 | 4.72 | 4.51 | 4.57 | 1.98M | -3.38% |
| 2026-08-07 | 4.60 | 4.77 | 4.60 | 4.73 | 2.51M | +3.73% |
| 2026-08-06 | 4.63 | 4.63 | 4.53 | 4.56 | 1.31M | -0.22% |
| 2026-08-05 | 4.67 | 4.71 | 4.51 | 4.57 | 1.68M | -2.56% |
| 2026-08-04 | 4.59 | 4.69 | 4.56 | 4.69 | 1.31M | +1.52% |
| 2026-08-03 | 4.63 | 4.66 | 4.58 | 4.62 | 1.42M | +1.09% |
| 2026-07-31 | 4.65 | 4.68 | 4.48 | 4.57 | 2.59M | -1.93% |
| 2026-07-30 | 4.75 | 4.86 | 4.59 | 4.66 | 2.91M | -0.43% |
| 2026-07-29 | 4.61 | 4.71 | 4.58 | 4.68 | 3.23M | +0.21% |
| 2026-07-28 | 4.79 | 4.79 | 4.43 | 4.67 | 5.88M | -5.47% |
| 2026-07-27 | 4.97 | 5.03 | 4.91 | 4.94 | 1.66M | +0.41% |
| 2026-07-24 | 4.95 | 5.03 | 4.91 | 4.92 | 1.44M | +0.41% |
RWT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -39.6% over the past year, below its 5-year annualized CAGR of -23.2%. 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 -39.6% 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.