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 $1,165.36 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,125.74, while $1000 invested 1 year ago would be worth $880.91. This corresponds to total returns of 16.54%, 12.57%, -11.91%, respectively, with annualized returns of 4.19%, 4.02%, -11.91%.

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
October 02, 2026	21.52	20.86	20.86	22.01	20.83	29,178
October 01, 2026	22.17	21.72	21.72	22.51	21.36	28,716
September 30, 2026	22.58	22.45	22.45	22.8	22.37	10,812
September 29, 2026	22.4	22.39	22.39	22.4	22.1	13,339
September 28, 2026	23	22.43	22.43	23	22.37	8,968
September 25, 2026	22.55	22.67	22.67	22.8	22.44	15,124
September 24, 2026	22.58	22.54	22.54	23	22.54	17,206
September 23, 2026	22.55	22.6	22.6	23.01	22.4	26,841
September 22, 2026	22.4	22.6	22.6	22.7	22.4	44,837
September 21, 2026	23.45	22.22	22.22	23.45	22.01	31,435
September 18, 2026	23.13	22.81	22.81	23.53	22.81	20,325
September 17, 2026	24.33	23.1	23.1	24.33	23	23,853
September 16, 2026	23.55	22.87	22.87	23.79	22.87	11,102
September 15, 2026	23.47	23.63	23.63	23.92	22.8	20,992
September 11, 2026	23.58	23.52	23.52	24.08	23.52	6,456
September 10, 2026	24.06	23.51	23.51	24.06	23.25	27,846
September 09, 2026	24.41	24.26	24.26	24.41	24.26	4,636
September 08, 2026	24.43	24.43	24.43	24.53	24.42	1,670
September 04, 2026	24.54	24.43	24.43	24.54	24.38	5,625
September 03, 2026	24.35	24.45	24.45	24.45	24.33	3,964
September 02, 2026	24.42	24.35	24.35	24.42	24.25	4,070
September 01, 2026	24.57	24.33	24.33	24.61	24.33	4,070
August 31, 2026	24.59	24.67	24.67	24.67	24.59	1,749
August 28, 2026	24.87	24.73	24.73	24.87	24.65	4,466
August 27, 2026	24.65	24.76	24.76	24.96	24.65	3,358
August 26, 2026	24.64	24.67	24.67	24.7	24.64	1,814
August 25, 2026	24.74	24.68	24.68	24.74	24.68	498
August 24, 2026	24.9	24.75	24.75	24.9	24.75	4,644
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