Redwood Stock Price History
NYSE: RWTReal EstateReal Estate Investment TrustsUSD
3.17-0.16 (-4.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RWT price history at a glance
The price history for Redwood (RWT) on this page begins on July 31, 1995, when the stock closed at $17.13; it most recently closed at $3.17 on October 5, 2026. The highest price in this record is $66.68, reached on November 15, 2004; the latest close is 95.2% below that peak. Across the 30 complete calendar years in the table, RWT finished higher in 17 and lower in 13. Its best year was 1996 (+106.8%) and its worst was 2008 (-56.4%).
Over roughly 31 years the share price changed -81.5%, a -5.3% compound annual price return (excluding dividends). In the last 12 months alone, RWT has lost 42.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $66.68
- Date of high
- Nov 15, 2004
- Low since 1995
- $2.14
- Date of low
- Mar 30, 2020
- 52-week high
- $6.97
- 52-week low
- $3.17
- IPO year
- 1995
- Last close
- $3.17
RWT returns
1 week
-10.20%
1 month
-25.59%
3 months
-37.84%
6 months
-46.54%
Year to date
-42.68%
1 year
-42.88%
3 years
-54.97%
5 years
-76.81%
RWT price return, excluding dividends.
RWT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.17 | -43.89% |
| 2025 | 5.65 | -14.91% |
| 2024 | 6.64 | -10.39% |
| 2023 | 7.41 | +9.62% |
| 2022 | 6.76 | -48.75% |
| 2021 | 13.19 | +50.23% |
| 2020 | 8.78 | -47.01% |
| 2019 | 16.57 | +6.83% |
| 2018 | 15.51 | +4.66% |
| 2017 | 14.82 | -2.56% |
| 2016 | 15.21 | +15.23% |
| 2015 | 13.20 | -33.93% |
| 2014 | 19.98 | +4.12% |
| 2013 | 19.19 | +6.61% |
| 2012 | 18.00 | +76.82% |
| 2011 | 10.18 | -31.82% |
| 2010 | 14.93 | +3.25% |
| 2009 | 14.46 | +2.05% |
| 2008 | 14.17 | -56.41% |
| 2007 | 32.51 | -44.03% |
| 2006 | 58.08 | +40.77% |
| 2005 | 41.26 | -33.55% |
| 2004 | 62.09 | +24.18% |
| 2003 | 50.00 | +79.86% |
| 2002 | 27.80 | +15.88% |
| 2001 | 23.99 | +35.15% |
| 2000 | 17.75 | +42.00% |
| 1999 | 12.50 | -10.71% |
| 1998 | 14.00 | -30.65% |
| 1997 | 20.19 | -46.52% |
| 1996 | 37.75 | +106.85% |
| 1995* | 18.25 | +6.57% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
RWT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.29 | 3.41 | 3.17 | 3.17 | -4.80% | |
| 3.30 | 3.36 | 3.26 | 3.33 | -0.30% | |
| 3.41 | 3.41 | 3.29 | 3.34 | -2.91% | |
| 3.49 | 3.53 | 3.43 | 3.44 | 0.00% | |
| 3.52 | 3.53 | 3.42 | 3.44 | -2.55% | |
| 3.72 | 3.73 | 3.53 | 3.53 | -3.29% | |
| 3.89 | 3.90 | 3.62 | 3.65 | -5.93% | |
| 3.98 | 3.98 | 3.82 | 3.88 | +0.78% | |
| 3.72 | 3.90 | 3.69 | 3.85 | +4.34% | |
| 3.70 | 3.77 | 3.65 | 3.69 | -0.81% | |
| 3.70 | 3.77 | 3.63 | 3.72 | +1.09% | |
| 3.71 | 3.74 | 3.65 | 3.68 | -1.08% | |
| 3.85 | 3.94 | 3.70 | 3.72 | -9.49% | |
| 4.10 | 4.14 | 4.05 | 4.11 | +1.73% | |
| 4.00 | 4.16 | 3.97 | 4.04 | +2.54% | |
| 3.97 | 4.06 | 3.91 | 3.94 | 0.00% | |
| 3.95 | 4.02 | 3.91 | 3.94 | +1.29% | |
| 3.98 | 3.99 | 3.87 | 3.89 | -0.51% | |
| 3.80 | 3.98 | 3.78 | 3.91 | +2.09% | |
| 3.53 | 3.84 | 3.53 | 3.83 | +7.89% | |
| 3.52 | 3.59 | 3.47 | 3.55 | -2.20% | |
| 3.53 | 3.78 | 3.22 | 3.63 | -14.79% | |
| 4.40 | 4.43 | 4.25 | 4.26 | -3.40% | |
| 4.50 | 4.53 | 4.39 | 4.41 | -2.22% | |
| 4.46 | 4.55 | 4.45 | 4.51 | +0.67% | |
| 4.54 | 4.54 | 4.41 | 4.48 | -0.22% | |
| 4.42 | 4.54 | 4.39 | 4.49 | +1.58% | |
| 4.56 | 4.59 | 4.41 | 4.42 | -4.33% | |
| 4.61 | 4.66 | 4.59 | 4.62 | 0.00% | |
| 4.65 | 4.67 | 4.60 | 4.62 | -0.22% | |
| 4.61 | 4.66 | 4.59 | 4.63 | +0.43% | |
| 4.72 | 4.73 | 4.61 | 4.61 | -2.33% | |
| 4.78 | 4.78 | 4.70 | 4.72 | -0.84% | |
| 4.78 | 4.80 | 4.70 | 4.76 | -0.83% | |
| 4.78 | 4.82 | 4.74 | 4.80 | +1.05% | |
| 4.75 | 4.81 | 4.71 | 4.75 | -1.66% | |
| 4.80 | 4.88 | 4.78 | 4.83 | +2.11% | |
| 4.81 | 4.81 | 4.66 | 4.73 | -1.46% | |
| 4.77 | 4.86 | 4.77 | 4.80 | -0.21% | |
| 4.77 | 4.85 | 4.77 | 4.81 | +0.84% | |
| 4.74 | 4.81 | 4.73 | 4.77 | +1.27% | |
| 4.72 | 4.77 | 4.67 | 4.71 | +0.64% | |
| 4.53 | 4.74 | 4.53 | 4.68 | +2.41% | |
| 4.69 | 4.72 | 4.52 | 4.57 | -3.38% | |
| 4.60 | 4.77 | 4.60 | 4.73 | +3.73% | |
| 4.63 | 4.63 | 4.53 | 4.56 | -0.22% | |
| 4.67 | 4.71 | 4.52 | 4.57 | -2.56% | |
| 4.59 | 4.69 | 4.56 | 4.69 | +1.52% | |
| 4.63 | 4.66 | 4.58 | 4.62 | +1.09% | |
| 4.65 | 4.68 | 4.48 | 4.57 | -1.93% | |
| 4.75 | 4.86 | 4.59 | 4.66 | -0.43% | |
| 4.61 | 4.71 | 4.58 | 4.68 | +0.21% | |
| 4.79 | 4.79 | 4.44 | 4.67 | -5.47% | |
| 4.97 | 5.03 | 4.91 | 4.94 | +0.41% | |
| 4.95 | 5.03 | 4.91 | 4.92 | +0.41% | |
| 5.05 | 5.07 | 4.85 | 4.90 | -3.54% | |
| 5.05 | 5.10 | 4.99 | 5.08 | +0.99% | |
| 4.98 | 5.06 | 4.97 | 5.03 | +0.60% | |
| 5.12 | 5.15 | 4.98 | 5.00 | -2.34% | |
| 5.19 | 5.23 | 5.06 | 5.12 | -1.73% | |
| 5.08 | 5.27 | 5.05 | 5.21 | +2.96% | |
| 5.13 | 5.20 | 5.02 | 5.06 | -0.59% | |
| 5.08 | 5.19 | 5.07 | 5.09 | +0.39% | |
| 5.10 | 5.17 | 5.04 | 5.07 | -0.59% | |
| 5.11 | 5.16 | 5.04 | 5.10 | +0.39% | |
| 4.90 | 5.13 | 4.78 | 5.08 | +6.95% | |
| 4.72 | 4.86 | 4.70 | 4.75 | +0.64% | |
| 4.61 | 4.94 | 4.55 | 4.72 | +3.74% | |
| 4.41 | 4.56 | 4.19 | 4.55 | +1.56% | |
| 4.70 | 4.72 | 4.43 | 4.48 | -4.07% | |
| 4.70 | 4.77 | 4.65 | 4.67 | -1.48% | |
| 4.86 | 4.97 | 4.73 | 4.74 | -2.67% | |
| 4.80 | 4.91 | 4.75 | 4.87 | +1.25% | |
| 4.74 | 4.81 | 4.67 | 4.81 | +1.69% | |
| 4.86 | 4.88 | 4.71 | 4.73 | -1.66% | |
| 4.83 | 4.91 | 4.80 | 4.81 | 0.00% | |
| 4.82 | 4.89 | 4.79 | 4.81 | -3.41% | |
| 5.17 | 5.17 | 4.89 | 4.98 | -3.49% | |
| 5.17 | 5.19 | 5.11 | 5.16 | +0.58% | |
| 5.22 | 5.35 | 5.10 | 5.13 | -2.66% | |
| 5.27 | 5.36 | 5.27 | 5.27 | +0.76% | |
| 5.30 | 5.38 | 5.20 | 5.23 | -0.38% | |
| 5.19 | 5.29 | 5.16 | 5.25 | +1.35% | |
| 5.13 | 5.21 | 5.07 | 5.18 | +1.37% | |
| 5.23 | 5.23 | 5.10 | 5.11 | -1.54% | |
| 5.09 | 5.22 | 5.07 | 5.19 | +1.96% | |
| 5.33 | 5.35 | 5.07 | 5.09 | -4.50% | |
| 5.30 | 5.38 | 5.29 | 5.33 | 0.00% | |
| 5.29 | 5.35 | 5.28 | 5.33 | +2.11% | |
| 5.33 | 5.34 | 5.20 | 5.22 | -2.79% | |
| 5.29 | 5.39 | 5.29 | 5.37 | +0.94% | |
| 5.40 | 5.42 | 5.28 | 5.32 | -1.85% | |
| 5.34 | 5.43 | 5.34 | 5.42 | +1.12% | |
| 5.32 | 5.41 | 5.32 | 5.36 | +0.37% | |
| 5.32 | 5.40 | 5.31 | 5.34 | +0.56% | |
| 5.29 | 5.32 | 5.23 | 5.31 | +0.57% | |
| 5.34 | 5.34 | 5.23 | 5.28 | -0.19% | |
| 5.25 | 5.35 | 5.19 | 5.29 | 0.00% | |
| 5.23 | 5.36 | 5.18 | 5.29 | +0.95% | |
| 5.24 | 5.28 | 5.18 | 5.24 | -0.19% | |
| 5.25 | 5.35 | 5.22 | 5.25 | +1.35% | |
| 5.23 | 5.24 | 5.17 | 5.18 | -1.52% | |
| 5.28 | 5.39 | 5.25 | 5.26 | +0.38% | |
| 5.27 | 5.30 | 5.22 | 5.24 | -1.32% | |
| 5.32 | 5.38 | 5.23 | 5.31 | -0.38% | |
| 5.54 | 5.57 | 5.30 | 5.33 | -4.31% | |
| 5.62 | 5.62 | 5.54 | 5.57 | -0.18% | |
| 5.56 | 5.60 | 5.50 | 5.58 | +0.18% | |
| 5.65 | 5.65 | 5.50 | 5.57 | 0.00% | |
| 5.61 | 5.65 | 5.56 | 5.57 | -0.54% | |
| 5.67 | 5.73 | 5.59 | 5.60 | -2.27% | |
| 5.59 | 5.77 | 5.55 | 5.73 | +3.06% | |
| 5.70 | 5.85 | 5.54 | 5.56 | -0.89% | |
| 5.70 | 5.74 | 5.59 | 5.61 | -2.43% | |
| 5.78 | 5.80 | 5.70 | 5.75 | 0.00% | |
| 5.73 | 5.80 | 5.71 | 5.75 | +0.70% | |
| 5.72 | 5.75 | 5.67 | 5.71 | +0.18% | |
| 5.90 | 5.90 | 5.68 | 5.70 | -2.40% | |
| 5.82 | 5.91 | 5.78 | 5.84 | +1.04% | |
| 5.95 | 6.00 | 5.77 | 5.78 | -3.02% | |
| 5.96 | 5.96 | 5.87 | 5.96 | -0.67% | |
| 6.00 | 6.12 | 5.97 | 6.00 | +1.35% | |
| 6.02 | 6.09 | 5.89 | 5.92 | -2.31% | |
| 6.03 | 6.11 | 6.00 | 6.06 | +0.17% | |
| 5.98 | 6.05 | 5.96 | 6.05 | +1.34% | |
| 5.90 | 5.97 | 5.85 | 5.97 | +0.67% | |
| 5.93 | 5.95 | 5.85 | 5.93 | +0.34% | |
| 5.83 | 5.99 | 5.83 | 5.91 | +0.85% | |
| 5.90 | 5.94 | 5.79 | 5.86 | +2.99% | |
| 5.70 | 5.75 | 5.64 | 5.69 | -0.52% | |
| 5.65 | 5.75 | 5.62 | 5.72 | +1.06% | |
| 5.44 | 5.66 | 5.42 | 5.66 | +0.35% | |
| 5.70 | 5.70 | 5.60 | 5.64 | +0.53% | |
| 5.46 | 5.62 | 5.41 | 5.61 | +4.28% | |
| 5.35 | 5.48 | 5.34 | 5.38 | +1.70% | |
| 5.32 | 5.36 | 5.24 | 5.29 | -1.31% | |
| 5.42 | 5.47 | 5.35 | 5.36 | -1.83% | |
| 5.36 | 5.47 | 5.34 | 5.46 | +3.21% | |
| 5.24 | 5.38 | 5.19 | 5.29 | -3.64% | |
| 5.48 | 5.57 | 5.37 | 5.49 | +2.62% | |
| 5.88 | 5.89 | 5.35 | 5.35 | -8.86% | |
| 5.81 | 5.93 | 5.78 | 5.87 | +0.34% | |
| 5.86 | 5.96 | 5.82 | 5.85 | -0.51% | |
| 5.87 | 5.96 | 5.85 | 5.88 | +1.03% | |
| 5.90 | 5.95 | 5.79 | 5.82 | -0.17% | |
| 6.00 | 6.03 | 5.80 | 5.83 | -1.35% | |
| 5.97 | 6.01 | 5.88 | 5.91 | -2.15% | |
| 6.10 | 6.12 | 5.94 | 6.04 | -0.98% | |
| 5.98 | 6.16 | 5.96 | 6.10 | +1.84% | |
| 5.89 | 6.01 | 5.72 | 5.99 | -0.33% | |
| 6.00 | 6.01 | 5.83 | 6.01 | -0.83% | |
| 6.06 | 6.15 | 5.98 | 6.06 | -0.98% | |
| 6.04 | 6.24 | 5.97 | 6.12 | +2.00% | |
| 5.93 | 6.10 | 5.91 | 6.00 | -1.48% | |
| 5.86 | 6.17 | 5.83 | 6.09 | +0.66% | |
| 5.99 | 6.17 | 5.96 | 6.05 | +0.50% | |
| 5.93 | 6.07 | 5.89 | 6.02 | +1.52% | |
| 6.00 | 6.00 | 5.87 | 5.93 | -0.84% | |
| 6.03 | 6.07 | 5.91 | 5.98 | -0.17% | |
| 6.18 | 6.27 | 5.98 | 5.99 | -2.76% | |
| 6.28 | 6.32 | 6.14 | 6.16 | -1.60% | |
| 6.43 | 6.44 | 6.21 | 6.26 | -2.80% | |
| 6.55 | 6.55 | 6.41 | 6.44 | -0.77% | |
| 6.57 | 6.57 | 6.39 | 6.49 | -1.52% | |
| 6.65 | 6.75 | 6.47 | 6.59 | -1.35% | |
| 6.15 | 6.97 | 6.05 | 6.68 | +20.58% | |
| 5.64 | 5.69 | 5.53 | 5.54 | -1.42% | |
| 5.53 | 5.62 | 5.49 | 5.62 | +2.55% | |
| 5.58 | 5.60 | 5.39 | 5.48 | -3.18% | |
| 5.59 | 5.71 | 5.53 | 5.66 | +1.80% | |
| 5.61 | 5.64 | 5.51 | 5.56 | -1.24% | |
| 5.49 | 5.63 | 5.47 | 5.63 | +2.93% | |
| 5.46 | 5.57 | 5.39 | 5.47 | +0.55% | |
| 5.48 | 5.57 | 5.41 | 5.44 | -0.73% | |
| 5.80 | 5.82 | 5.42 | 5.48 | -6.64% | |
| 5.92 | 5.96 | 5.80 | 5.87 | +0.17% | |
| 5.90 | 5.98 | 5.83 | 5.86 | -1.01% | |
| 5.80 | 5.95 | 5.77 | 5.92 | +2.42% | |
| 5.79 | 5.83 | 5.66 | 5.78 | -0.69% | |
| 5.85 | 5.87 | 5.72 | 5.82 | +3.37% | |
| 5.70 | 5.81 | 5.63 | 5.63 | -1.23% | |
| 5.75 | 5.77 | 5.63 | 5.70 | -0.70% | |
| 5.86 | 5.86 | 5.72 | 5.74 | -3.69% | |
| 5.77 | 6.00 | 5.77 | 5.96 | +2.76% | |
| 5.68 | 5.82 | 5.61 | 5.80 | +2.65% | |
| 5.65 | 5.68 | 5.57 | 5.65 | -0.53% | |
| 5.64 | 5.71 | 5.58 | 5.68 | +0.53% | |
| 5.70 | 5.70 | 5.60 | 5.65 | -0.88% | |
| 5.55 | 5.74 | 5.55 | 5.70 | +3.26% | |
| 5.32 | 5.57 | 5.32 | 5.52 | +2.99% | |
| 5.52 | 5.55 | 5.35 | 5.36 | -2.72% | |
| 5.57 | 5.61 | 5.47 | 5.51 | -1.43% | |
| 5.64 | 5.66 | 5.52 | 5.59 | -1.06% | |
| 5.55 | 5.69 | 5.49 | 5.65 | +2.17% | |
| 5.51 | 5.59 | 5.51 | 5.53 | 0.00% | |
| 5.48 | 5.61 | 5.48 | 5.53 | +0.55% | |
| 5.53 | 5.60 | 5.50 | 5.50 | -0.54% | |
| 5.55 | 5.59 | 5.49 | 5.53 | -0.36% | |
| 5.50 | 5.56 | 5.46 | 5.55 | +1.09% | |
| 5.56 | 5.57 | 5.39 | 5.49 | -4.19% | |
| 5.80 | 5.82 | 5.72 | 5.73 | -1.04% | |
| 5.82 | 5.92 | 5.75 | 5.79 | -0.34% | |
| 5.66 | 5.85 | 5.66 | 5.81 | +3.20% | |
| 5.64 | 5.77 | 5.61 | 5.63 | 0.00% | |
| 5.63 | 5.66 | 5.58 | 5.63 | +0.18% | |
| 5.65 | 5.68 | 5.58 | 5.62 | +0.36% | |
| 5.65 | 5.67 | 5.58 | 5.60 | -0.53% | |
| 5.62 | 5.64 | 5.58 | 5.63 | +0.72% | |
| 5.49 | 5.63 | 5.48 | 5.59 | +1.64% | |
| 5.50 | 5.54 | 5.45 | 5.50 | -0.18% | |
| 5.68 | 5.68 | 5.50 | 5.51 | -2.48% | |
| 5.63 | 5.70 | 5.61 | 5.65 | +0.71% | |
| 5.65 | 5.67 | 5.57 | 5.61 | -0.88% | |
| 5.57 | 5.68 | 5.56 | 5.66 | +2.17% | |
| 5.56 | 5.62 | 5.54 | 5.54 | -0.72% | |
| 5.44 | 5.58 | 5.44 | 5.58 | +1.27% | |
| 5.51 | 5.53 | 5.45 | 5.51 | +0.73% | |
| 5.38 | 5.59 | 5.35 | 5.47 | +1.48% | |
| 5.14 | 5.40 | 5.14 | 5.39 | +5.07% | |
| 5.09 | 5.15 | 5.06 | 5.13 | +0.39% | |
| 5.06 | 5.18 | 5.03 | 5.11 | +2.00% | |
| 5.13 | 5.15 | 5.00 | 5.01 | -1.38% | |
| 5.05 | 5.14 | 5.05 | 5.08 | +0.20% | |
| 5.05 | 5.07 | 5.01 | 5.07 | +0.80% | |
| 5.14 | 5.15 | 5.02 | 5.03 | -2.33% | |
| 5.20 | 5.20 | 5.07 | 5.15 | -0.96% | |
| 5.21 | 5.27 | 5.15 | 5.20 | -0.76% | |
| 5.37 | 5.39 | 5.24 | 5.24 | -1.87% | |
| 5.25 | 5.37 | 5.21 | 5.34 | +1.91% | |
| 5.18 | 5.25 | 5.12 | 5.24 | +1.16% | |
| 5.13 | 5.20 | 5.13 | 5.18 | +1.17% | |
| 5.27 | 5.27 | 5.11 | 5.12 | -2.48% | |
| 5.24 | 5.27 | 5.19 | 5.25 | 0.00% | |
| 5.10 | 5.26 | 5.08 | 5.25 | +2.34% | |
| 5.27 | 5.27 | 5.07 | 5.13 | -3.39% | |
| 5.31 | 5.34 | 5.14 | 5.31 | -0.56% | |
| 5.77 | 5.77 | 5.12 | 5.34 | -2.73% | |
| 5.59 | 5.64 | 5.46 | 5.49 | -1.96% | |
| 5.60 | 5.67 | 5.56 | 5.60 | -0.36% | |
| 5.60 | 5.67 | 5.60 | 5.62 | -0.35% | |
| 5.66 | 5.72 | 5.60 | 5.64 | -0.18% | |
| 5.69 | 5.78 | 5.63 | 5.65 | -0.70% | |
| 5.59 | 5.70 | 5.59 | 5.69 | +1.97% | |
| 5.60 | 5.62 | 5.55 | 5.58 | -0.53% | |
| 5.56 | 5.63 | 5.51 | 5.61 | +2.19% | |
| 5.48 | 5.51 | 5.44 | 5.49 | 0.00% | |
| 5.67 | 5.70 | 5.48 | 5.49 | -3.35% | |
| 5.73 | 5.78 | 5.68 | 5.68 | -0.53% | |
| 5.61 | 5.74 | 5.58 | 5.71 | +1.42% | |
| 5.59 | 5.66 | 5.55 | 5.63 | +1.44% | |
| 5.62 | 5.67 | 5.53 | 5.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RWT chart for longer ranges.