Redwood Trust, Inc. (RWT-PA) NYSE

Currency In USD

RWT-PA Historical Return

If you invested $1000 in Redwood Trust, Inc. (RWT-PA) since IPO date, it would be worth $1,391.06 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,384.1, while $1000 invested 1 year ago would be worth $1,064.56. This corresponds to total returns of 39.11%, 38.41%, 6.46%, respectively, with annualized returns of 9.56%, 11.43%, 6.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RWT-PA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	24.87	24.9	24.9	24.96	24.85	7,777
August 20, 2026	24.74	24.78	24.78	24.9	24.74	1,408
August 19, 2026	24.73	24.67	24.67	24.76	24.6	12,356
August 18, 2026	24.74	24.73	24.73	24.74	24.73	2,228
August 17, 2026	24.61	24.69	24.69	24.89	24.6	4,067
August 14, 2026	24.8	24.58	24.58	24.8	24.55	3,298
August 13, 2026	24.74	24.74	24.74	24.74	24.74	45
August 12, 2026	24.72	24.74	24.74	24.74	24.72	866
August 11, 2026	24.82	24.76	24.76	24.82	24.76	1,340
August 10, 2026	24.7	24.83	24.83	24.86	24.55	4,565
August 07, 2026	24.6	24.63	24.63	24.78	24.55	8,230
August 06, 2026	24.63	24.55	24.55	24.66	24.55	2,598
August 05, 2026	24.65	24.65	24.65	24.65	24.65	1,455
August 04, 2026	24.68	24.66	24.66	24.68	24.66	3,192
August 03, 2026	24.6	24.61	24.61	24.61	24.45	6,957
July 31, 2026	24.43	24.42	24.42	24.64	24.4	12,956
July 30, 2026	24.5	24.43	24.43	24.54	24.25	9,615
July 29, 2026	24.52	24.5	24.5	24.66	24.49	9,849
July 28, 2026	24.5	24.58	24.58	24.79	24.5	7,179
July 27, 2026	24.56	24.72	24.72	24.72	24.52	2,429
July 23, 2026	24.76	24.6	24.6	24.82	24.6	4,450
July 22, 2026	24.87	24.84	24.84	24.87	24.83	197
July 21, 2026	24.87	24.84	24.84	24.88	24.83	1,351
July 20, 2026	24.8	24.78	24.78	24.89	24.78	4,415
July 17, 2026	24.78	24.8	24.8	24.8	24.75	740
July 16, 2026	24.79	24.71	24.71	24.8	24.71	4,087
July 15, 2026	24.8	24.79	24.79	24.8	24.66	4,265
July 14, 2026	24.58	24.65	24.65	24.7	24.5	3,526
July 13, 2026	24.86	24.64	24.64	24.86	24.5	60
July 10, 2026	24.86	24.64	24.64	24.9	24.5	5,217
July 09, 2026	24.68	24.86	24.86	24.86	24.64	6,703
July 08, 2026	24.75	24.59	24.59	24.75	24.59	5,996
July 07, 2026	24.52	24.7	24.7	24.7	24.46	3,884
July 06, 2026	24.5	24.6	24.6	24.75	24.45	8,959
July 02, 2026	24.54	24.5	24.5	24.6	24.5	7,651
July 01, 2026	24.69	24.6	24.6	24.69	24.4	15,754
June 30, 2026	24.89	24.95	24.95	25	24.89	9,181
June 29, 2026	24.9	24.89	24.89	24.9	24.87	4,240
June 26, 2026	24.9	24.98	24.98	24.98	24.76	2,431
June 25, 2026	24.85	24.73	24.73	24.85	24.5	4,883
June 24, 2026	24.67	24.82	24.82	25	24.66	12,097
June 23, 2026	24.55	24.65	24.65	24.75	24.55	3,611
June 22, 2026	24.4	24.55	24.55	24.6	24.4	10,604
June 18, 2026	24.4	24.4	24.4	24.4	24.3	6,002
June 17, 2026	24.4	24.34	24.34	24.4	24.27	6,368
June 16, 2026	24.25	24.34	24.34	24.4	24.25	3,818
June 15, 2026	24.19	24.29	24.29	24.4	24.1	10,252
June 12, 2026	24.11	24.19	24.19	24.35	24.11	6,457
June 11, 2026	24.28	24.11	24.11	24.39	24	7,668
June 10, 2026	24.37	24.39	24.39	24.4	24.36	3,155
June 09, 2026	24.3	24.35	24.35	24.39	24.2	1,860
June 08, 2026	24.37	24.29	24.29	24.4	24.2	6,682
June 05, 2026	24.44	24.4	24.4	24.44	24.36	835
June 04, 2026	24.35	24.53	24.53	24.53	24.31	5,939
June 03, 2026	24.55	24.33	24.33	24.58	24.04	4,225
June 02, 2026	24.65	24.4	24.4	25	24.4	12,688
June 01, 2026	24.74	24.63	24.63	24.99	24.53	12,128
May 29, 2026	24.93	24.81	24.81	24.96	24.8	2,597
May 28, 2026	24.83	24.9	24.9	24.9	24.8	1,262
May 27, 2026	24.85	24.65	24.65	24.85	24.53	6,399