Redwood Trust, Inc. 9.125% Seni (RWTN) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +0.5%
- 3M
- +2.4%
- YTD
- -0.2%
- 1Y
- +1.4%
- 3Y
- -0.2%
- 5Y
- -0.1%
Loading 10-year price history...
RWTN Historical Performance
RWTN Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +1.1%
- 2025 annual price return
- -1.4%
- 2026 annual price return
- +0.3%
RWTN Stock Price Trajectory (2024–2026)
As of June 25, 2026, Redwood Trust, Inc. 9.125% Seni (RWTN) trades at $24.90, representing a +1.4% return over the past year. The stock has delivered a +21.0% total return over five years (-0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.11 on February 20, 2024. From this peak, RWTN has corrected -8.2%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers RWT (-15.5% 1Y), MFA (+0.6% 1Y), and MITT (+4.1% 1Y), RWTN has underperformed the peer group average. Compare RWTN vs RWT →
RWTN Historical Price Data · from 2024
Rows 1–50 of 600| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-24 | 24.72 | 24.90 | 24.72 | 24.90 | 5K | +0.57% |
| 2026-06-23 | 24.80 | 24.80 | 24.65 | 24.76 | 3K | +0.04% |
| 2026-06-22 | 24.90 | 24.90 | 24.70 | 24.75 | 7K | -0.59% |
| 2026-06-18 | 24.50 | 24.90 | 24.50 | 24.90 | 1K | +0.19% |
| 2026-06-17 | 24.75 | 24.85 | 24.56 | 24.85 | 7K | +0.49% |
| 2026-06-16 | 24.74 | 24.74 | 24.58 | 24.73 | 8K | +0.16% |
| 2026-06-15 | 24.45 | 24.69 | 24.45 | 24.69 | 1K | +0.98% |
| 2026-06-12 | 24.74 | 24.80 | 24.37 | 24.45 | 11K | -0.49% |
| 2026-06-11 | 24.90 | 24.90 | 24.50 | 24.57 | 12K | -0.93% |
| 2026-06-10 | 24.91 | 24.91 | 24.75 | 24.80 | 7K | -0.40% |
| 2026-06-09 | 24.80 | 25.00 | 24.80 | 24.90 | 17K | +0.40% |
| 2026-06-08 | 24.98 | 25.00 | 24.80 | 24.80 | 5K | +0.57% |
| 2026-06-05 | 24.85 | 24.85 | 24.66 | 24.66 | 6K | -0.36% |
| 2026-06-04 | 24.67 | 25.08 | 24.67 | 24.75 | 7K | 0.00% |
| 2026-06-03 | 24.90 | 25.02 | 24.65 | 24.75 | 9K | -0.60% |
| 2026-06-02 | 25.00 | 25.00 | 24.83 | 24.90 | 5K | -0.08% |
| 2026-06-01 | 24.91 | 24.92 | 24.91 | 24.92 | 1K | -0.48% |
| 2026-05-29 | 25.24 | 25.24 | 25.00 | 25.04 | 4K | -0.56% |
| 2026-05-28 | 25.19 | 25.33 | 25.07 | 25.18 | 10K | +0.60% |
| 2026-05-27 | 24.78 | 25.06 | 24.78 | 25.03 | 23K | +1.01% |
| 2026-05-26 | 25.00 | 25.00 | 24.71 | 24.78 | 4K | -0.84% |
| 2026-05-22 | 24.75 | 25.12 | 24.75 | 24.99 | 16K | +0.85% |
| 2026-05-21 | 24.78 | 24.78 | 24.63 | 24.78 | 16K | +0.49% |
| 2026-05-20 | 24.55 | 24.76 | 24.41 | 24.66 | 12K | +0.65% |
| 2026-05-19 | 24.98 | 25.00 | 24.38 | 24.50 | 19K | -1.84% |
| 2026-05-18 | 24.85 | 25.00 | 24.70 | 24.96 | 7K | +0.24% |
| 2026-05-15 | 25.00 | 25.00 | 24.70 | 24.90 | 12K | -2.35% |
| 2026-05-14 | 25.45 | 25.50 | 25.45 | 25.50 | 2K | +0.35% |
| 2026-05-13 | 25.20 | 25.50 | 25.20 | 25.41 | 4K | +0.20% |
| 2026-05-12 | 25.35 | 25.36 | 25.35 | 25.36 | 3K | +0.04% |
| 2026-05-11 | 25.58 | 25.58 | 25.35 | 25.35 | 3K | 0.00% |
| 2026-05-08 | 25.28 | 25.58 | 25.28 | 25.35 | 1K | -0.51% |
| 2026-05-07 | 25.36 | 25.57 | 25.36 | 25.48 | 7K | +0.12% |
| 2026-05-06 | 25.45 | 25.45 | 25.45 | 25.45 | 2K | +0.04% |
| 2026-05-05 | 25.50 | 25.50 | 25.32 | 25.44 | 5K | +0.55% |
| 2026-05-04 | 25.30 | 25.30 | 25.30 | 25.30 | 628 | -0.39% |
| 2026-05-01 | 25.36 | 25.60 | 25.36 | 25.40 | 3K | +0.55% |
| 2026-04-30 | 25.12 | 25.56 | 25.12 | 25.26 | 1K | +0.36% |
| 2026-04-29 | 25.26 | 25.26 | 25.17 | 25.17 | 5K | -1.10% |
| 2026-04-28 | 25.50 | 25.50 | 25.45 | 25.45 | 837 | -0.59% |
| 2026-04-27 | 25.47 | 25.60 | 25.47 | 25.60 | 15K | +0.55% |
| 2026-04-24 | 25.40 | 25.50 | 25.40 | 25.46 | 10K | +0.55% |
| 2026-04-23 | 25.22 | 25.43 | 25.22 | 25.32 | 14K | +0.48% |
| 2026-04-22 | 25.20 | 25.25 | 25.12 | 25.20 | 7K | +0.24% |
| 2026-04-21 | 25.06 | 25.23 | 25.06 | 25.14 | 12K | -0.28% |
| 2026-04-20 | 25.00 | 25.22 | 25.00 | 25.21 | 8K | +0.64% |
| 2026-04-17 | 25.02 | 25.15 | 24.95 | 25.05 | 7K | +0.40% |
| 2026-04-16 | 24.76 | 25.02 | 24.76 | 24.95 | 7K | +0.40% |
| 2026-04-15 | 25.00 | 25.00 | 24.85 | 24.85 | 6K | -0.08% |
| 2026-04-14 | 24.89 | 24.90 | 24.87 | 24.87 | 1K | +0.40% |
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.
RWTN — Frequently Asked Questions
Quick answers to the most common questions about buying RWTN stock.
How has RWTN stock performed recently?
RWTN returned +1.4% over the past year, beating its 5-year annualized CAGR of -0.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RWTN's all-time high price?
Redwood Trust, Inc. 9.125% Seni reached $27.11 on 2024-02-20. The 52-week high is $25.77. Current 1-year return of +1.4% places the stock closer to historical peaks.
Where can I download RWTN historical price data?
This page provides RWTN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.