If you invested $1000 in Redwood Trust, Inc. (RWT) 10 years ago, it would be worth $771.96 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $644.57, while $1000 invested 1 year ago would be worth $878.85. This corresponds to total returns of -22.8%, -35.54%, -12.12%, respectively, with annualized returns of -2.55%, -8.4%, -12.12%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.65 | 4.57 | 4.57 | 4.68 | 4.48 | 2.59M |
| July 30, 2026 | 4.75 | 4.66 | 4.66 | 4.86 | 4.59 | 2.91M |
| July 29, 2026 | 4.61 | 4.68 | 4.68 | 4.71 | 4.58 | 3.23M |
| July 28, 2026 | 4.79 | 4.67 | 4.67 | 4.79 | 4.43 | 5.88M |
| July 27, 2026 | 4.97 | 4.94 | 4.94 | 5.03 | 4.91 | 1.66M |
| July 23, 2026 | 5.05 | 4.9 | 4.9 | 5.07 | 4.85 | 1.63M |
| July 22, 2026 | 5.05 | 5.08 | 5.08 | 5.1 | 4.99 | 1.2M |
| July 21, 2026 | 4.98 | 5.03 | 5.03 | 5.06 | 4.97 | 1.53M |
| July 20, 2026 | 5.12 | 5 | 5 | 5.15 | 4.98 | 1.53M |
| July 17, 2026 | 5.19 | 5.12 | 5.12 | 5.23 | 5.06 | 1.11M |
| July 16, 2026 | 5.08 | 5.21 | 5.21 | 5.27 | 5.05 | 1.36M |
| July 15, 2026 | 5.13 | 5.06 | 5.06 | 5.2 | 5.03 | 1.79M |
| July 14, 2026 | 5.08 | 5.09 | 5.09 | 5.19 | 5.07 | 2.68M |
| July 13, 2026 | 5.1 | 5.07 | 5.07 | 5.17 | 5.04 | 2.26M |
| July 10, 2026 | 5.11 | 5.1 | 5.1 | 5.16 | 5.04 | 3.2M |
| July 09, 2026 | 4.9 | 5.08 | 5.08 | 5.13 | 4.78 | 5.3M |
| July 08, 2026 | 4.72 | 4.75 | 4.75 | 4.86 | 4.7 | 3.82M |
| July 07, 2026 | 4.61 | 4.72 | 4.72 | 4.93 | 4.55 | 33.9M |
| July 06, 2026 | 4.41 | 4.55 | 4.55 | 4.56 | 4.19 | 8.57M |
| July 02, 2026 | 4.7 | 4.48 | 4.48 | 4.72 | 4.43 | 2.95M |
| July 01, 2026 | 4.7 | 4.67 | 4.67 | 4.77 | 4.65 | 2.6M |
| June 30, 2026 | 4.86 | 4.74 | 4.74 | 4.97 | 4.73 | 4.5M |
| June 29, 2026 | 4.8 | 4.87 | 4.87 | 4.91 | 4.75 | 4.1M |
| June 26, 2026 | 4.74 | 4.81 | 4.81 | 4.81 | 4.67 | 3.39M |
| June 25, 2026 | 4.86 | 4.73 | 4.73 | 4.88 | 4.71 | 2.18M |
| June 24, 2026 | 4.83 | 4.81 | 4.81 | 4.91 | 4.8 | 1.9M |
| June 23, 2026 | 4.82 | 4.81 | 4.81 | 4.89 | 4.79 | 2.14M |
| June 22, 2026 | 5.17 | 4.98 | 4.98 | 5.17 | 4.89 | 2.94M |
| June 18, 2026 | 5.17 | 5.16 | 5.16 | 5.19 | 5.11 | 2.87M |
| June 17, 2026 | 5.22 | 5.13 | 5.13 | 5.35 | 5.1 | 2.34M |
| June 16, 2026 | 5.27 | 5.27 | 5.27 | 5.36 | 5.27 | 1.11M |
| June 15, 2026 | 5.3 | 5.23 | 5.23 | 5.38 | 5.2 | 1.25M |
| June 12, 2026 | 5.19 | 5.25 | 5.25 | 5.29 | 5.16 | 971,254 |
| June 11, 2026 | 5.13 | 5.18 | 5.18 | 5.21 | 5.07 | 1.5M |
| June 10, 2026 | 5.23 | 5.11 | 5.11 | 5.23 | 5.1 | 1.07M |
| June 09, 2026 | 5.09 | 5.19 | 5.19 | 5.22 | 5.07 | 1.18M |
| June 08, 2026 | 5.33 | 5.09 | 5.09 | 5.35 | 5.07 | 1.66M |
| June 05, 2026 | 5.3 | 5.33 | 5.33 | 5.38 | 5.29 | 702,485 |
| June 04, 2026 | 5.29 | 5.33 | 5.33 | 5.35 | 5.28 | 838,995 |
| June 03, 2026 | 5.33 | 5.22 | 5.22 | 5.34 | 5.2 | 956,960 |
| June 02, 2026 | 5.29 | 5.37 | 5.37 | 5.39 | 5.29 | 1.02M |
| June 01, 2026 | 5.4 | 5.32 | 5.32 | 5.42 | 5.28 | 1.01M |
| May 29, 2026 | 5.34 | 5.42 | 5.42 | 5.43 | 5.34 | 1.13M |
| May 28, 2026 | 5.32 | 5.36 | 5.36 | 5.41 | 5.32 | 918,572 |
| May 27, 2026 | 5.32 | 5.34 | 5.34 | 5.4 | 5.31 | 760,878 |
| May 26, 2026 | 5.29 | 5.31 | 5.31 | 5.32 | 5.23 | 786,002 |
| May 22, 2026 | 5.34 | 5.28 | 5.28 | 5.34 | 5.23 | 150,343 |
| May 21, 2026 | 5.25 | 5.29 | 5.29 | 5.35 | 5.19 | 1M |
| May 20, 2026 | 5.23 | 5.29 | 5.29 | 5.36 | 5.18 | 1.1M |
| May 19, 2026 | 5.24 | 5.24 | 5.24 | 5.28 | 5.18 | 905,259 |
| May 18, 2026 | 5.25 | 5.25 | 5.25 | 5.35 | 5.23 | 801,370 |
| May 15, 2026 | 5.23 | 5.18 | 5.18 | 5.24 | 5.17 | 851,216 |
| May 14, 2026 | 5.28 | 5.26 | 5.26 | 5.39 | 5.25 | 855,504 |
| May 13, 2026 | 5.27 | 5.24 | 5.24 | 5.3 | 5.22 | 836,547 |
| May 12, 2026 | 5.32 | 5.31 | 5.31 | 5.38 | 5.23 | 1.27M |
| May 11, 2026 | 5.54 | 5.33 | 5.33 | 5.57 | 5.3 | 1.55M |
| May 08, 2026 | 5.62 | 5.57 | 5.57 | 5.62 | 5.54 | 781,153 |
| May 07, 2026 | 5.56 | 5.58 | 5.58 | 5.6 | 5.5 | 882,938 |
| May 06, 2026 | 5.65 | 5.57 | 5.57 | 5.65 | 5.5 | 1.07M |
| May 05, 2026 | 5.61 | 5.57 | 5.57 | 5.65 | 5.56 | 986,960 |