NYSE:RWT | Historical Stock Price | REDWOOD TRUST INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-08-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.30$7.37$16.48$36.84$82.36$184.121995-08-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$62.09$134.59170,200——
2004-12-30$62.14$134.7097,400——
2004-12-29$61.40$133.09116,000——
2004-12-28$62.37$133.74110,300——
2004-12-27$61.42$131.7095,900——
2004-12-23$61.65$132.20162,700——
2004-12-22$62.87$134.81213,700——
2004-12-21$61.93$132.80143,300——
2004-12-20$61.50$131.88406,000——
2004-12-17$61.85$132.63211,400——
2004-12-16$61.30$131.45248,200——
2004-12-15$62.25$133.48277,000——
2004-12-14$60.54$129.82183,000——
2004-12-13$60.40$129.52279,400——
2004-12-10$60.56$129.86410,800——
2004-12-09$58.11$124.61148,200——
2004-12-08$58.07$124.52172,300——
2004-12-07$57.54$123.38174,500——
2004-12-06$59.45$127.48122,200——
2004-12-03$59.52$127.63188,200——
2004-12-02$59.47$127.52311,900——
2004-12-01$59.69$128.00376,900——
2004-11-30$58.23$124.86432,700——
2004-11-29$57.65$123.62509,400——
2004-11-26$58.40$125.23389,600——
2004-11-24$62.24$121.67502,100——
2004-11-23$61.75$120.71399,900——
2004-11-22$61.87$120.95217,400——
2004-11-19$61.35$119.93287,100——
2004-11-18$63.00$123.16362,500——
2004-11-17$62.55$122.28458,300——
2004-11-16$63.90$124.91237,000——
2004-11-15$64.13$125.36467,500——
2004-11-12$65.98$128.98460,700——
2004-11-11$64.00$125.11369,200——
2004-11-10$62.00$121.20200,900——
2004-11-09$61.05$119.34153,000——
2004-11-08$60.97$119.19188,300——
2004-11-05$59.60$116.51307,800——
2004-11-04$62.10$121.40145,000——
2004-11-03$60.95$119.15128,900——
2004-11-02$60.85$118.95324,600——
2004-11-01$60.98$119.2190,100——
2004-10-29$60.16$117.60169,900——
2004-10-28$59.75$116.8076,100——
2004-10-27$59.89$117.08115,500——
2004-10-26$59.80$116.90170,100——
2004-10-25$57.80$112.99253,200——
2004-10-22$59.00$115.34151,700——
2004-10-21$60.60$118.46195,300——
2004-10-20$60.25$117.78344,400——
2004-10-19$61.11$119.46125,000——
2004-10-18$61.40$120.03119,600——
2004-10-15$61.53$120.2879,700——
2004-10-14$61.50$120.2299,400——
2004-10-13$61.80$120.81152,500——
2004-10-12$63.32$123.78175,200——
2004-10-11$61.33$119.89119,800——
2004-10-08$62.01$121.22194,000——
2004-10-07$60.85$118.95159,400——
2004-10-06$61.91$121.02207,500——
2004-10-05$61.95$121.10265,500——
2004-10-04$63.23$123.60237,500——
2004-10-01$63.15$123.45179,300——
2004-09-30$62.42$122.02312,700——
2004-09-29$60.98$119.21124,000——
2004-09-28$61.55$120.32153,900——
2004-09-27$61.40$118.72442,200——
2004-09-24$60.95$117.85618,200——
2004-09-23$59.66$115.35609,100——
2004-09-22$58.95$113.98204,200——
2004-09-21$58.76$113.61399,800——
2004-09-20$58.60$113.3090,800——
2004-09-17$59.28$114.62154,100——
2004-09-16$59.94$115.89124,400——
2004-09-15$59.53$115.10162,800——
2004-09-14$58.80$113.69195,600——
2004-09-13$59.32$114.70128,200——
2004-09-10$59.80$115.6280,400——
2004-09-09$60.00$116.01149,000——
2004-09-08$60.41$116.8086,200——
2004-09-07$60.43$116.84120,600——
2004-09-03$59.98$115.9787,800——
2004-09-02$59.54$115.12151,900——
2004-09-01$59.79$115.60117,600——
2004-08-31$59.06$114.19210,200——
2004-08-30$59.35$114.75222,900——
2004-08-27$59.52$115.08200,700——
2004-08-26$59.27$114.60438,800——
2004-08-25$58.73$113.56300,000——
2004-08-24$57.30$110.7989,500——
2004-08-23$56.56$109.3683,100——
2004-08-20$56.90$110.02105,800——
2004-08-19$56.22$108.7090,000——
2004-08-18$57.25$110.69187,600——
2004-08-17$56.70$109.63143,300——
2004-08-16$55.45$107.21110,400——
2004-08-13$54.87$106.09100,300——
2004-08-12$54.92$106.19166,900——
2004-08-11$56.55$109.34145,300——
2004-08-10$57.51$111.20132,300——
2004-08-09$56.12$108.51149,600——
2004-08-06$56.56$109.36330,900——
2004-08-05$55.60$107.50441,600——
2004-08-04$58.20$112.53143,200——
2004-08-03$57.95$112.05154,500——
2004-08-02$57.71$111.58148,300——
2004-07-30$56.77$109.7774,400——
2004-07-29$56.10$108.47107,700——
2004-07-28$55.24$106.81109,000——
2004-07-27$55.68$107.6690,100——
2004-07-26$55.12$106.58138,200——
2004-07-23$55.55$107.4177,300——
2004-07-22$56.09$108.45170,400——
2004-07-21$56.75$109.73314,300——
2004-07-20$57.20$110.60123,400——
2004-07-19$56.56$109.3691,700——
2004-07-16$56.50$109.24259,800——
2004-07-15$56.20$108.66142,000——
2004-07-14$55.38$107.08134,300——
2004-07-13$54.75$105.86100,300——
2004-07-12$55.15$106.63186,600——
2004-07-09$54.72$105.80131,100——
2004-07-08$54.60$105.57168,600——
2004-07-07$56.24$108.74150,300——
2004-07-06$56.13$108.53245,200——
2004-07-02$57.23$110.65270,200——
2004-07-01$55.49$107.29204,000——
2004-06-30$55.68$107.66185,100——
2004-06-29$54.19$104.78383,400——
2004-06-28$54.89$106.13187,200——
2004-06-25$54.65$104.37226,000——
2004-06-24$54.15$103.42240,400——
2004-06-23$54.05$103.23178,100——
2004-06-22$51.85$99.02117,800——
2004-06-21$52.42$100.1194,300——
2004-06-18$51.82$98.97157,700——
2004-06-17$52.50$100.26233,200——
2004-06-16$51.73$98.7985,000——
2004-06-15$51.40$98.16242,900——
2004-06-14$49.55$94.63288,200——
2004-06-10$51.10$97.59842,000——
2004-06-09$51.28$97.93836,200——
2004-06-08$50.85$97.11751,000——
2004-06-07$50.50$96.45465,500——
2004-06-04$49.09$93.7564,700——
2004-06-03$48.55$92.7298,100——
2004-06-02$49.43$94.40127,200——
2004-06-01$49.15$93.87165,800——
2004-05-28$49.86$95.22152,000——
2004-05-27$48.92$93.43119,100——
2004-05-26$49.60$94.73163,800——
2004-05-25$48.82$93.24215,900——
2004-05-24$48.45$92.53156,400——
2004-05-21$47.21$90.16231,500——
2004-05-20$47.94$91.56156,500——
2004-05-19$47.67$91.04252,200——
2004-05-18$48.50$92.63174,500——
2004-05-17$48.28$92.21293,000——
2004-05-14$47.35$90.43746,600——
2004-05-13$45.20$86.32510,100——
2004-05-12$45.14$86.21279,800——
2004-05-11$45.65$87.18298,800——
2004-05-10$44.83$85.62345,400——
2004-05-07$46.40$88.62374,600——
2004-05-06$48.48$92.59409,100——
2004-05-05$49.50$94.54712,600——
2004-05-04$46.60$89.00301,200——
2004-05-03$45.49$86.88329,300——
2004-04-30$43.45$82.98445,700——
2004-04-29$45.31$86.53294,100——
2004-04-28$46.55$88.90198,200——
2004-04-27$47.35$90.43248,400——
2004-04-26$46.56$88.92257,000——
2004-04-23$47.90$91.48206,000——
2004-04-22$48.25$92.15152,900——
2004-04-21$48.70$93.01298,500——
2004-04-20$48.11$91.88304,400——
2004-04-19$49.88$95.26116,400——
2004-04-16$51.10$97.59214,300——
2004-04-15$50.17$95.82169,200——
2004-04-14$49.10$93.77305,900——
2004-04-13$49.25$94.06671,100——
2004-04-12$50.75$96.92668,800——
2004-04-08$52.96$101.14299,500——
2004-04-07$54.50$104.08413,900——
2004-04-06$53.12$101.45569,000——
2004-04-05$52.32$99.92974,400——
2004-04-02$58.72$112.14319,900——
2004-04-01$62.10$118.60201,600——
2004-03-31$62.17$118.73153,500——
2004-03-30$61.05$116.59133,700——
2004-03-29$60.10$114.78225,000——
2004-03-26$59.68$111.74194,300——
2004-03-25$59.55$111.50138,000——
2004-03-24$59.55$111.50101,500——
2004-03-23$59.35$111.12124,200——
2004-03-22$59.50$111.41129,600——
2004-03-19$59.80$111.97324,800——
2004-03-18$59.49$111.39110,100——
2004-03-17$59.75$111.87131,100——
2004-03-16$59.80$111.97175,200——
2004-03-15$60.25$112.81221,000——
2004-03-12$60.46$113.2053,500——
2004-03-11$59.95$112.2583,000——
2004-03-10$60.29$112.88101,600——
2004-03-09$61.57$115.2887,500——
2004-03-08$62.67$117.3493,900——
2004-03-05$61.95$115.99129,000——
2004-03-04$61.88$115.86125,900——
2004-03-03$62.69$117.38144,100——
2004-03-02$62.14$116.35139,000——
2004-03-01$61.51$115.17130,400——
2004-02-27$60.75$113.75125,900——
2004-02-26$60.49$113.26495,700——
2004-02-25$57.10$106.9159,800——
2004-02-24$56.36$105.53134,600——
2004-02-23$56.99$106.7181,100——
2004-02-20$56.45$105.7085,900——
2004-02-19$57.01$106.7462,300——
2004-02-18$58.48$109.50141,100——
2004-02-17$59.00$110.47221,800——
2004-02-13$57.04$106.80152,800——
2004-02-12$55.94$104.7481,600——
2004-02-11$57.00$106.7275,100——
2004-02-10$56.70$106.1660,100——
2004-02-09$55.84$104.5583,500——
2004-02-06$56.74$106.2486,100——
2004-02-05$55.55$104.01109,900——
2004-02-04$54.27$101.61128,300——
2004-02-03$56.23$105.28159,000——
2004-02-02$56.81$106.37131,100——
2004-01-30$55.03$103.04100,800——
2004-01-29$53.59$100.34171,000——
2004-01-28$54.75$102.51291,100——
2004-01-27$56.34$105.49163,300——
2004-01-26$55.71$104.31252,900——
2004-01-23$53.85$100.83397,000——
2004-01-22$53.60$100.36194,900——
2004-01-21$54.37$101.80357,200——
2004-01-20$51.22$95.90135,600——
2004-01-16$50.92$95.34169,600——
2004-01-15$50.54$94.6381,300——
2004-01-14$49.97$93.5689,300——
2004-01-13$49.40$92.4986,600——
2004-01-12$49.30$92.3198,200——
2004-01-09$49.87$93.37199,500——
2004-01-08$49.93$93.49117,900——
2004-01-07$50.00$93.62160,200——
2004-01-06$49.15$92.03137,400——
2004-01-05$49.20$92.12167,800——
2004-01-02$50.00$93.6288,100——