If you invested $1000 in Redwood Trust, Inc. (RWT) 10 years ago, it would be worth $471.43 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $349, while $1000 invested 1 year ago would be worth $594. This corresponds to total returns of -52.86%, -65.1%, -40.6%, respectively, with annualized returns of -7.24%, -18.98%, -40.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.06 | 2.97 | 2.97 | 3.14 | 2.88 | 5.2M |
| November 09, 2026 | 3.18 | 3.1 | 3.1 | 3.21 | 3.1 | 4.9M |
| November 06, 2026 | 3.08 | 3.12 | 3.12 | 3.3 | 3.05 | 5.65M |
| November 05, 2026 | 3.22 | 3.11 | 3.11 | 3.26 | 3.05 | 4.2M |
| November 04, 2026 | 2.77 | 3.26 | 3.26 | 3.27 | 2.75 | 8.33M |
| November 03, 2026 | 3.21 | 3.11 | 3.11 | 3.21 | 3.07 | 3.12M |
| November 02, 2026 | 3.14 | 3.24 | 3.24 | 3.25 | 3.11 | 2.86M |
| October 30, 2026 | 3.23 | 3.13 | 3.13 | 3.24 | 3.1 | 2.57M |
| October 29, 2026 | 3.28 | 3.23 | 3.23 | 3.35 | 3.17 | 2.07M |
| October 28, 2026 | 3.21 | 3.26 | 3.26 | 3.31 | 3.21 | 2.51M |
| October 27, 2026 | 3.2 | 3.24 | 3.24 | 3.26 | 3.14 | 3.36M |
| October 26, 2026 | 3.21 | 3.23 | 3.23 | 3.28 | 3.17 | 1.77M |
| October 23, 2026 | 3.1 | 3.18 | 3.18 | 3.19 | 3.07 | 2.05M |
| October 22, 2026 | 3 | 3.12 | 3.12 | 3.19 | 2.98 | 3.32M |
| October 21, 2026 | 3.07 | 3.01 | 3.01 | 3.09 | 2.99 | 1.73M |
| October 20, 2026 | 2.94 | 3.02 | 3.02 | 3.09 | 2.93 | 2.99M |
| October 19, 2026 | 3.04 | 2.92 | 2.92 | 3.04 | 2.88 | 2.55M |
| October 16, 2026 | 3.15 | 3.04 | 3.04 | 3.15 | 2.94 | 3.63M |
| October 15, 2026 | 2.95 | 3.11 | 3.11 | 3.14 | 2.95 | 2.46M |
| October 14, 2026 | 3.02 | 2.95 | 2.95 | 3.02 | 2.91 | 3.23M |
| October 13, 2026 | 3.09 | 3.05 | 3.05 | 3.11 | 2.98 | 2.88M |
| October 12, 2026 | 3.16 | 3.06 | 3.06 | 3.16 | 3.02 | 3.87M |
| October 09, 2026 | 3.29 | 3.17 | 3.17 | 3.41 | 3.17 | 2.65M |
| October 08, 2026 | 3.3 | 3.33 | 3.33 | 3.36 | 3.26 | 3.16M |
| October 07, 2026 | 3.41 | 3.34 | 3.34 | 3.41 | 3.29 | 3.04M |
| October 06, 2026 | 3.49 | 3.44 | 3.44 | 3.53 | 3.43 | 3.17M |
| October 05, 2026 | 3.52 | 3.44 | 3.44 | 3.53 | 3.42 | 2.75M |
| October 02, 2026 | 3.72 | 3.53 | 3.53 | 3.73 | 3.53 | 2.57M |
| October 01, 2026 | 3.89 | 3.65 | 3.65 | 3.9 | 3.62 | 4.27M |
| September 30, 2026 | 3.98 | 3.88 | 3.88 | 3.98 | 3.82 | 5.7M |
| September 29, 2026 | 3.72 | 3.85 | 3.85 | 3.9 | 3.69 | 7.31M |
| September 28, 2026 | 3.7 | 3.69 | 3.69 | 3.77 | 3.65 | 3.19M |
| September 25, 2026 | 3.7 | 3.72 | 3.72 | 3.77 | 3.63 | 4.6M |
| September 24, 2026 | 3.71 | 3.68 | 3.68 | 3.74 | 3.65 | 6.79M |
| September 23, 2026 | 3.85 | 3.72 | 3.72 | 3.94 | 3.7 | 4.75M |
| September 22, 2026 | 4.1 | 4.11 | 4.11 | 4.14 | 4.05 | 6.44M |
| September 21, 2026 | 4.01 | 4.04 | 4.04 | 4.16 | 4.01 | 8.26M |
| September 18, 2026 | 3.97 | 3.94 | 3.94 | 4.06 | 3.91 | 9.62M |
| September 17, 2026 | 3.95 | 3.94 | 3.94 | 4.02 | 3.91 | 6.81M |
| September 16, 2026 | 3.98 | 3.89 | 3.89 | 3.99 | 3.87 | 7.65M |
| September 15, 2026 | 3.8 | 3.91 | 3.91 | 3.98 | 3.78 | 10.93M |
| September 11, 2026 | 3.52 | 3.55 | 3.55 | 3.59 | 3.47 | 28.65M |
| September 10, 2026 | 3.53 | 3.63 | 3.63 | 3.78 | 3.22 | 42.84M |
| September 09, 2026 | 4.4 | 4.26 | 4.26 | 4.43 | 4.25 | 1.35M |
| September 08, 2026 | 4.5 | 4.41 | 4.41 | 4.53 | 4.39 | 1.76M |
| September 04, 2026 | 4.46 | 4.51 | 4.51 | 4.55 | 4.45 | 1.03M |
| September 03, 2026 | 4.54 | 4.48 | 4.48 | 4.54 | 4.41 | 2M |
| September 02, 2026 | 4.42 | 4.49 | 4.49 | 4.54 | 4.39 | 1.38M |
| September 01, 2026 | 4.56 | 4.42 | 4.42 | 4.59 | 4.41 | 1.66M |
| August 31, 2026 | 4.61 | 4.62 | 4.62 | 4.66 | 4.59 | 1.45M |
| August 28, 2026 | 4.65 | 4.62 | 4.62 | 4.67 | 4.6 | 1.1M |
| August 27, 2026 | 4.61 | 4.63 | 4.63 | 4.66 | 4.59 | 1.05M |
| August 26, 2026 | 4.72 | 4.61 | 4.61 | 4.73 | 4.61 | 1.4M |
| August 25, 2026 | 4.78 | 4.72 | 4.72 | 4.78 | 4.7 | 1.21M |
| August 24, 2026 | 4.78 | 4.76 | 4.76 | 4.8 | 4.7 | 1.15M |
| August 21, 2026 | 4.78 | 4.8 | 4.8 | 4.82 | 4.74 | 845,413 |
| August 20, 2026 | 4.75 | 4.75 | 4.75 | 4.81 | 4.71 | 905,477 |
| August 19, 2026 | 4.8 | 4.83 | 4.83 | 4.88 | 4.78 | 1.05M |
| August 18, 2026 | 4.81 | 4.73 | 4.73 | 4.81 | 4.66 | 1.06M |
| August 17, 2026 | 4.77 | 4.8 | 4.8 | 4.86 | 4.77 | 1.33M |