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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$16.89$79.48463,000——
2012-12-28$16.68$78.49482,000——
2012-12-27$16.71$78.63511,800——
2012-12-26$16.77$78.91391,500——
2012-12-24$16.81$79.10205,600——
2012-12-21$16.90$79.531,285,200——
2012-12-20$16.84$79.24751,900——
2012-12-19$16.66$78.40534,600——
2012-12-18$16.43$77.31382,500——
2012-12-17$16.39$77.13504,500——
2012-12-14$16.25$76.47448,300——
2012-12-13$16.33$76.841,116,700——
2012-12-12$16.20$76.23660,200——
2012-12-11$16.77$77.74829,000——
2012-12-10$16.62$77.04414,900——
2012-12-07$16.57$76.81609,600——
2012-12-06$16.47$76.35518,800——
2012-12-05$16.43$76.16485,400——
2012-12-04$16.60$76.95704,400——
2012-12-03$16.79$77.83719,300——
2012-11-30$16.72$77.51675,400——
2012-11-29$16.50$76.49420,000——
2012-11-28$16.14$74.82549,900——
2012-11-27$16.12$74.73546,900——
2012-11-26$16.19$75.05595,100——
2012-11-23$16.12$74.73221,900——
2012-11-21$16.06$74.45411,400——
2012-11-20$15.98$74.08680,100——
2012-11-19$15.55$72.08516,800——
2012-11-16$15.39$71.34950,000——
2012-11-15$15.09$69.95743,100——
2012-11-14$15.15$70.231,002,200——
2012-11-13$15.42$71.48464,200——
2012-11-12$15.50$71.85471,100——
2012-11-09$15.50$71.85517,600——
2012-11-08$15.64$72.50445,300——
2012-11-07$15.71$72.82582,400——
2012-11-06$15.85$73.47553,200——
2012-11-05$15.92$73.80755,000——
2012-11-02$15.46$71.67828,100——
2012-11-01$15.75$73.01685,300——
2012-10-31$15.59$72.27452,600——
2012-10-26$15.20$70.46321,000——
2012-10-25$15.24$70.65447,300——
2012-10-24$15.17$70.32387,700——
2012-10-23$15.01$69.58516,800——
2012-10-22$14.85$68.84380,600——
2012-10-19$14.91$69.12805,100——
2012-10-18$14.97$69.39755,300——
2012-10-17$14.74$68.33457,400——
2012-10-16$14.34$66.47321,600——
2012-10-15$14.11$65.411,014,800——
2012-10-12$14.36$66.57342,200——
2012-10-11$14.44$66.94541,300——
2012-10-10$14.47$67.081,008,600——
2012-10-09$14.57$67.54371,900——
2012-10-08$14.60$67.68218,100——
2012-10-05$14.68$68.05289,400——
2012-10-04$14.68$68.05473,900——
2012-10-03$14.90$69.07475,000——
2012-10-02$14.76$68.42554,500——
2012-10-01$14.59$67.63622,000——
2012-09-28$14.46$67.03441,200——
2012-09-27$14.59$67.63398,500——
2012-09-26$14.47$67.08522,400——
2012-09-25$14.66$67.96606,300——
2012-09-24$14.85$68.84593,100——
2012-09-21$14.88$68.981,110,200——
2012-09-20$14.77$68.47435,500——
2012-09-19$14.67$68.00379,700——
2012-09-18$14.70$68.14470,500——
2012-09-17$14.66$67.96431,000——
2012-09-14$14.76$68.42564,600——
2012-09-13$14.63$67.821,048,100——
2012-09-12$14.62$67.77741,400——
2012-09-11$14.70$66.98713,000——
2012-09-10$14.81$67.49600,200——
2012-09-07$14.92$67.99507,200——
2012-09-06$14.75$67.21847,700——
2012-09-05$14.67$66.85964,300——
2012-09-04$14.49$66.03451,200——
2012-08-31$14.33$65.30509,100——
2012-08-30$14.24$64.891,325,100——
2012-08-29$14.08$64.16717,400——
2012-08-28$14.13$64.391,036,300——
2012-08-27$14.05$64.02714,300——
2012-08-24$14.00$63.79960,800——
2012-08-23$14.01$63.84833,900——
2012-08-22$13.93$63.48803,200——
2012-08-21$13.87$63.20475,100——
2012-08-20$14.00$63.79536,800——
2012-08-17$13.82$62.97532,700——
2012-08-16$13.76$62.70877,000——
2012-08-15$13.52$61.61671,300——
2012-08-14$13.50$61.52617,400——
2012-08-13$13.45$61.29659,200——
2012-08-10$13.36$60.88587,900——
2012-08-09$13.23$60.29384,000——
2012-08-08$13.05$59.47414,400——
2012-08-07$13.10$59.69540,100——
2012-08-06$13.15$59.92579,100——
2012-08-03$13.01$59.28407,500——
2012-08-02$12.67$57.73367,800——
2012-08-01$12.69$57.82417,000——
2012-07-31$12.89$58.74287,600——
2012-07-30$12.99$59.19233,800——
2012-07-27$12.93$58.92651,100——
2012-07-26$12.74$58.05223,800——
2012-07-25$12.69$57.82236,300——
2012-07-24$12.74$58.05489,700——
2012-07-23$12.83$58.46407,000——
2012-07-20$12.68$57.78586,100——
2012-07-19$12.48$56.87249,700——
2012-07-18$12.75$58.10230,600——
2012-07-17$12.77$58.19388,000——
2012-07-16$12.79$58.28194,600——
2012-07-13$12.72$57.96453,400——
2012-07-12$12.59$57.37397,100——
2012-07-11$12.71$57.92374,900——
2012-07-10$12.98$59.15753,600——
2012-07-09$13.07$59.56235,600——
2012-07-06$13.14$59.88657,900——
2012-07-05$13.05$59.47507,900——
2012-07-03$13.02$59.33467,900——
2012-07-02$12.93$58.92528,800——
2012-06-29$12.48$56.87698,500——
2012-06-28$12.43$56.64297,200——
2012-06-27$12.39$56.46244,800——
2012-06-26$12.30$56.05403,000——
2012-06-25$12.12$55.23398,900——
2012-06-22$12.14$55.32505,500——
2012-06-21$11.96$54.50369,900——
2012-06-20$12.09$55.09265,700——
2012-06-19$12.02$54.77420,400——
2012-06-18$11.90$54.22371,800——
2012-06-15$11.92$54.32610,500——
2012-06-14$11.83$53.91438,200——
2012-06-13$11.63$52.99762,500——
2012-06-12$11.94$53.27764,600——
2012-06-11$12.04$53.71753,300——
2012-06-08$12.39$55.28410,500——
2012-06-07$12.06$53.80487,000——
2012-06-06$12.17$54.29587,300——
2012-06-05$12.12$54.07617,000——
2012-06-04$11.90$53.09669,800——
2012-06-01$11.94$53.27856,400——
2012-05-31$12.11$54.03774,300——
2012-05-30$12.07$53.85389,800——
2012-05-29$12.27$54.74407,400——
2012-05-25$12.37$55.19327,500——
2012-05-24$12.46$55.59867,400——
2012-05-23$12.40$55.32899,000——
2012-05-22$12.21$54.471,109,900——
2012-05-21$12.13$54.12443,100——
2012-05-18$11.71$52.24590,500——
2012-05-17$11.93$53.22815,200——
2012-05-16$12.31$54.92617,900——
2012-05-15$12.06$53.80479,200——
2012-05-14$11.97$53.40348,600——
2012-05-11$12.00$53.54290,000——
2012-05-10$12.07$53.85458,900——
2012-05-09$12.02$53.62363,900——
2012-05-08$11.99$53.49458,700——
2012-05-07$11.93$53.22377,500——
2012-05-04$11.91$53.13820,200——
2012-05-03$11.63$51.89380,700——
2012-05-02$11.69$52.15350,800——
2012-05-01$11.58$51.66363,000——
2012-04-30$11.68$52.11256,000——
2012-04-27$11.75$52.42319,300——
2012-04-26$11.63$51.89277,200——
2012-04-25$11.66$52.02259,300——
2012-04-24$11.55$51.53326,800——
2012-04-23$11.45$51.08511,900——
2012-04-20$11.58$51.66329,500——
2012-04-19$11.40$50.86339,400——
2012-04-18$11.40$50.86368,300——
2012-04-17$11.51$51.35351,100——
2012-04-16$11.39$50.81268,600——
2012-04-13$11.34$50.59385,300——
2012-04-12$11.48$51.22459,200——
2012-04-11$11.37$50.73306,700——
2012-04-10$11.11$49.57573,400——
2012-04-09$11.23$50.10506,200——
2012-04-05$11.24$50.15302,300——
2012-04-04$11.36$50.68451,100——
2012-04-03$11.48$51.22577,000——
2012-04-02$11.57$51.62789,100——
2012-03-30$11.20$49.97867,200——
2012-03-29$11.26$50.23284,600——
2012-03-28$11.32$50.50221,100——
2012-03-27$11.27$50.28311,500——
2012-03-26$11.41$50.90341,900——
2012-03-23$11.36$50.68301,800——
2012-03-22$11.21$50.01241,000——
2012-03-21$11.27$50.28298,400——
2012-03-20$11.25$50.19302,700——
2012-03-19$11.46$51.13368,100——
2012-03-16$11.49$51.26802,300——
2012-03-15$11.48$51.22475,000——
2012-03-14$11.10$49.52503,500——
2012-03-13$11.35$50.64607,200——
2012-03-12$11.38$49.65380,700——
2012-03-09$11.57$50.481,281,200——
2012-03-08$11.47$50.05481,600——
2012-03-07$11.53$50.31364,300——
2012-03-06$11.46$50.00382,200——
2012-03-05$11.69$51.01329,300——
2012-03-02$11.54$50.351,178,300——
2012-03-01$11.70$51.05651,900——
2012-02-29$11.57$50.48881,200——
2012-02-28$11.70$51.051,456,400——
2012-02-27$12.00$52.36393,600——
2012-02-24$12.14$52.97389,500——
2012-02-23$12.07$52.67366,100——
2012-02-22$11.73$51.18399,800——
2012-02-21$12.12$52.881,204,000——
2012-02-17$12.18$53.15426,300——
2012-02-16$12.14$52.97436,200——
2012-02-15$11.87$51.79473,800——
2012-02-14$11.69$51.01266,500——
2012-02-13$11.92$52.01191,200——
2012-02-10$11.60$50.61293,200——
2012-02-09$11.68$50.96221,900——
2012-02-08$11.74$51.23376,300——
2012-02-07$11.72$51.14548,700——
2012-02-06$11.95$52.14285,400——
2012-02-03$12.04$52.53441,400——
2012-02-02$11.82$51.57432,200——
2012-02-01$11.58$50.53705,800——
2012-01-31$11.75$51.27407,900——
2012-01-30$11.64$50.79398,000——
2012-01-27$11.63$50.75317,800——
2012-01-26$11.65$50.83394,300——
2012-01-25$11.62$50.70518,600——
2012-01-24$11.67$50.92768,300——
2012-01-23$11.40$49.74501,600——
2012-01-20$11.31$49.35893,200——
2012-01-19$11.18$48.781,042,300——
2012-01-18$11.51$50.22393,000——
2012-01-17$11.38$49.65735,400——
2012-01-13$11.28$49.22648,100——
2012-01-12$10.94$47.731,042,500——
2012-01-11$11.09$48.39351,000——
2012-01-10$10.97$47.87614,000——
2012-01-09$10.83$47.25806,500——
2012-01-06$10.73$46.821,028,100——
2012-01-05$10.50$45.81520,500——
2012-01-04$10.28$44.85463,900——
2012-01-03$10.34$45.12820,500——