Redwood Trust, Inc. (RWT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RWT Historical Performance
Short-Term Returns
RWT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Redwood Trust, Inc. (RWT) trades at $5.58, representing a -4.5% return over the past year. The stock has delivered a -16.7% total return over five years (-13.1% 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 -91.6%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (+3.8% 1Y), MITT (+15.8% 1Y), and SACH (+13.4% 1Y), RWT has underperformed the peer group average. Compare RWT vs MFA →
RWT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 5.91 | 5.91 | 5.67 | 5.70 | 1.21M | -2.40% |
| 2026-04-22 | 5.85 | 5.91 | 5.78 | 5.84 | 1.06M | +1.04% |
| 2026-04-21 | 5.95 | 6.00 | 5.77 | 5.78 | 1.52M | -3.02% |
| 2026-04-20 | 5.96 | 5.96 | 5.87 | 5.96 | 1.18M | -0.67% |
| 2026-04-17 | 5.97 | 6.12 | 5.97 | 6.00 | 1.30M | +1.35% |
| 2026-04-16 | 6.02 | 6.09 | 5.89 | 5.92 | 1.22M | -2.31% |
| 2026-04-15 | 6.03 | 6.11 | 5.99 | 6.06 | 2.90M | +0.17% |
| 2026-04-14 | 5.97 | 6.05 | 5.96 | 6.05 | 967K | +1.34% |
| 2026-04-13 | 5.89 | 5.97 | 5.85 | 5.97 | 492K | +0.67% |
| 2026-04-10 | 5.93 | 5.95 | 5.85 | 5.93 | 627K | +0.34% |
| 2026-04-09 | 5.83 | 5.99 | 5.83 | 5.91 | 1.11M | +0.85% |
| 2026-04-08 | 5.91 | 5.94 | 5.79 | 5.86 | 2.81M | +2.99% |
| 2026-04-07 | 5.72 | 5.75 | 5.64 | 5.69 | 907K | -0.52% |
| 2026-04-06 | 5.65 | 5.75 | 5.62 | 5.72 | 790K | +1.06% |
| 2026-04-02 | 5.46 | 5.66 | 5.42 | 5.66 | 610K | +0.35% |
| 2026-04-01 | 5.70 | 5.70 | 5.60 | 5.64 | 830K | +0.53% |
| 2026-03-31 | 5.46 | 5.62 | 5.41 | 5.61 | 1.67M | +4.28% |
| 2026-03-30 | 5.35 | 5.48 | 5.34 | 5.38 | 1.27M | +1.70% |
| 2026-03-27 | 5.30 | 5.36 | 5.24 | 5.29 | 1.12M | -1.31% |
| 2026-03-26 | 5.42 | 5.46 | 5.35 | 5.36 | 1.04M | -1.83% |
See RWT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RWT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RWT vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonRWT — Frequently Asked Questions
Quick answers to the most common questions about buying RWT stock.
How has RWT stock performed recently?
RWT declined -4.5% over the past year, below its 5-year annualized CAGR of -13.1%. 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 -4.5% 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 2011-2026, downloadable in CSV format.