If you invested $1000 in Redwood Trust, Inc. (RWT) 10 years ago, it would be worth $613.45 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $453.98, while $1000 invested 1 year ago would be worth $667.28. This corresponds to total returns of -38.66%, -54.6%, -33.27%, respectively, with annualized returns of -4.77%, -14.62%, -33.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 4.77 | 4.81 | 4.81 | 4.85 | 4.77 | 1.66M |
| August 13, 2026 | 4.74 | 4.77 | 4.77 | 4.81 | 4.73 | 2.04M |
| August 12, 2026 | 4.72 | 4.71 | 4.71 | 4.77 | 4.67 | 1.25M |
| August 11, 2026 | 4.53 | 4.68 | 4.68 | 4.73 | 4.53 | 0 |
| August 10, 2026 | 4.69 | 4.57 | 4.57 | 4.72 | 4.51 | 1.98M |
| August 07, 2026 | 4.6 | 4.73 | 4.73 | 4.77 | 4.6 | 2.51M |
| August 06, 2026 | 4.63 | 4.56 | 4.56 | 4.63 | 4.53 | 1.31M |
| August 05, 2026 | 4.67 | 4.57 | 4.57 | 4.71 | 4.51 | 1.68M |
| August 04, 2026 | 4.59 | 4.69 | 4.69 | 4.69 | 4.56 | 1.31M |
| August 03, 2026 | 4.63 | 4.62 | 4.62 | 4.66 | 4.58 | 1.42M |
| 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 |