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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.78$72.52715,100——
2020-12-30$8.77$72.44899,200——
2020-12-29$8.74$72.19978,800——
2020-12-28$8.86$73.181,071,600——
2020-12-24$8.90$73.51532,000——
2020-12-23$8.93$73.761,732,200——
2020-12-22$8.57$70.781,389,800——
2020-12-21$8.63$71.282,222,300——
2020-12-18$8.82$72.855,520,400——
2020-12-17$8.77$72.442,481,000——
2020-12-16$8.77$72.441,426,800——
2020-12-15$8.96$72.851,544,200——
2020-12-14$8.90$72.362,213,200——
2020-12-11$8.80$71.551,600,000——
2020-12-10$8.74$71.061,638,300——
2020-12-09$8.78$71.392,324,100——
2020-12-08$8.95$72.771,293,700——
2020-12-07$8.75$71.141,619,400——
2020-12-04$9.06$73.66990,800——
2020-12-03$8.91$72.441,081,100——
2020-12-02$8.88$72.20877,600——
2020-12-01$8.81$71.631,369,100——
2020-11-30$8.65$70.333,513,200——
2020-11-27$9.17$74.56994,000——
2020-11-25$9.23$75.043,264,100——
2020-11-24$9.57$77.812,665,400——
2020-11-23$8.97$72.931,835,800——
2020-11-20$8.94$72.691,236,700——
2020-11-19$8.96$72.851,247,100——
2020-11-18$9.06$73.662,075,300——
2020-11-17$9.13$74.231,654,400——
2020-11-16$9.16$74.471,569,900——
2020-11-13$8.81$71.631,524,300——
2020-11-12$8.40$68.301,480,100——
2020-11-11$8.78$71.392,089,500——
2020-11-10$9.43$76.672,717,400——
2020-11-09$8.77$71.303,255,100——
2020-11-06$8.16$66.341,312,300——
2020-11-05$8.41$68.381,459,700——
2020-11-04$8.38$68.131,861,500——
2020-11-03$8.74$71.061,230,900——
2020-11-02$8.75$71.141,013,600——
2020-10-30$8.50$69.111,522,600——
2020-10-29$8.61$70.001,768,400——
2020-10-28$8.25$67.081,403,600——
2020-10-27$8.29$67.401,164,800——
2020-10-26$8.49$69.031,795,800——
2020-10-23$8.74$71.061,673,500——
2020-10-22$8.35$67.891,248,000——
2020-10-21$8.19$66.591,796,600——
2020-10-20$8.12$66.02915,300——
2020-10-19$8.16$66.341,058,600——
2020-10-16$8.21$66.751,722,400——
2020-10-15$7.89$64.15963,100——
2020-10-14$7.96$64.72715,100——
2020-10-13$7.95$64.641,030,100——
2020-10-12$8.00$65.04779,100——
2020-10-09$7.92$64.39937,900——
2020-10-08$8.15$66.261,579,900——
2020-10-07$7.86$63.911,426,200——
2020-10-06$7.81$63.501,486,900——
2020-10-05$7.81$63.501,128,100——
2020-10-02$7.79$63.341,479,600——
2020-10-01$7.71$62.69855,400——
2020-09-30$7.52$61.141,388,400——
2020-09-29$7.40$60.171,405,600——
2020-09-28$7.69$62.521,329,900——
2020-09-25$7.47$60.731,939,200——
2020-09-24$7.32$59.511,864,300——
2020-09-23$7.12$57.891,239,400——
2020-09-22$7.56$61.47918,200——
2020-09-21$7.67$62.361,678,700——
2020-09-18$7.98$63.742,805,000——
2020-09-17$8.00$63.901,143,700——
2020-09-16$7.96$63.581,629,300——
2020-09-15$7.68$61.351,490,700——
2020-09-14$7.60$60.712,139,200——
2020-09-11$7.13$56.951,727,900——
2020-09-10$7.21$57.591,020,300——
2020-09-09$7.35$58.711,572,600——
2020-09-08$7.21$57.591,550,800——
2020-09-04$7.22$57.671,522,900——
2020-09-03$7.18$57.352,670,100——
2020-09-02$7.23$57.752,137,900——
2020-09-01$7.03$56.152,107,100——
2020-08-31$6.93$55.362,435,100——
2020-08-28$7.19$57.431,093,100——
2020-08-27$7.12$56.871,234,700——
2020-08-26$6.97$55.681,563,400——
2020-08-25$7.06$56.391,210,800——
2020-08-24$7.17$57.272,212,900——
2020-08-21$6.83$54.561,627,300——
2020-08-20$7.07$56.471,020,600——
2020-08-19$7.12$56.871,331,900——
2020-08-18$7.11$56.791,242,900——
2020-08-17$7.09$56.631,753,000——
2020-08-14$7.21$57.591,633,400——
2020-08-13$7.12$56.871,391,600——
2020-08-12$7.27$58.072,802,400——
2020-08-11$7.66$61.195,995,500——
2020-08-10$7.12$56.873,628,600——
2020-08-07$6.75$53.922,516,200——
2020-08-06$6.83$54.561,528,700——
2020-08-05$6.98$55.751,963,500——
2020-08-04$6.87$54.882,243,900——
2020-08-03$7.06$56.391,423,100——
2020-07-31$7.13$56.952,637,000——
2020-07-30$6.93$55.361,507,600——
2020-07-29$6.98$55.751,082,300——
2020-07-28$6.94$55.441,179,000——
2020-07-27$6.81$54.401,089,300——
2020-07-24$6.77$54.081,167,800——
2020-07-23$6.90$55.122,170,500——
2020-07-22$7.11$56.791,896,000——
2020-07-21$6.83$54.561,737,100——
2020-07-20$6.82$54.481,583,000——
2020-07-17$6.73$53.761,280,400——
2020-07-16$6.73$53.762,250,400——
2020-07-15$6.87$54.883,430,600——
2020-07-14$6.40$51.121,501,800——
2020-07-13$6.24$49.841,731,200——
2020-07-10$6.32$50.482,272,500——
2020-07-09$6.13$48.972,511,800——
2020-07-08$6.51$52.001,665,200——
2020-07-07$6.31$50.402,146,900——
2020-07-06$6.74$53.842,275,300——
2020-07-02$6.55$52.321,914,300——
2020-07-01$6.86$54.802,550,100——
2020-06-30$7.00$55.912,586,100——
2020-06-29$6.91$55.202,741,100——
2020-06-26$6.65$53.122,948,100——
2020-06-25$6.83$54.562,252,700——
2020-06-24$6.48$51.763,228,700——
2020-06-23$6.93$55.362,120,800——
2020-06-22$6.54$52.242,084,100——
2020-06-19$6.61$52.805,015,100——
2020-06-18$7.02$55.082,055,600——
2020-06-17$7.11$55.782,285,800——
2020-06-16$7.32$57.434,567,100——
2020-06-15$7.15$56.106,960,300——
2020-06-12$7.23$56.725,382,000——
2020-06-11$6.18$48.496,741,600——
2020-06-10$7.16$56.177,014,600——
2020-06-09$7.52$59.007,325,500——
2020-06-08$8.71$68.3310,667,600——
2020-06-05$7.08$55.558,659,700——
2020-06-04$6.64$52.097,517,100——
2020-06-03$5.82$45.663,884,500——
2020-06-02$5.44$42.684,328,600——
2020-06-01$5.57$43.703,463,800——
2020-05-29$5.35$41.974,310,600——
2020-05-28$5.40$42.374,428,900——
2020-05-27$5.55$43.545,910,600——
2020-05-26$5.36$42.056,794,000——
2020-05-22$5.09$39.935,752,700——
2020-05-21$4.68$36.725,231,500——
2020-05-20$4.52$35.464,661,200——
2020-05-19$4.25$33.344,763,400——
2020-05-18$4.16$32.645,573,100——
2020-05-15$3.71$29.115,384,700——
2020-05-14$3.90$30.604,635,900——
2020-05-13$3.58$28.094,813,600——
2020-05-12$3.73$29.264,609,900——
2020-05-11$4.01$31.463,426,900——
2020-05-08$4.20$32.956,066,800——
2020-05-07$4.27$33.504,545,700——
2020-05-06$4.06$31.855,608,600——
2020-05-05$4.06$31.853,846,600——
2020-05-04$3.80$29.813,000,500——
2020-05-01$3.85$30.213,747,500——
2020-04-30$4.10$32.175,351,800——
2020-04-29$4.39$34.447,410,200——
2020-04-28$3.86$30.285,877,300——
2020-04-27$3.46$27.155,379,900——
2020-04-24$3.15$24.714,273,000——
2020-04-23$3.32$26.052,926,000——
2020-04-22$3.34$26.203,914,400——
2020-04-21$3.48$27.304,074,000——
2020-04-20$3.33$26.134,361,300——
2020-04-17$3.50$27.467,103,500——
2020-04-16$3.17$24.874,718,500——
2020-04-15$3.47$27.224,455,000——
2020-04-14$3.66$28.715,583,700——
2020-04-13$3.67$28.797,210,600——
2020-04-09$3.87$30.3613,145,600——
2020-04-08$3.74$29.3410,269,400——
2020-04-07$3.10$24.3212,721,200——
2020-04-06$2.77$21.738,415,700——
2020-04-03$2.56$20.0810,590,200——
2020-04-02$3.00$23.5412,800,600——
2020-04-01$4.34$34.054,893,300——
2020-03-31$5.06$39.704,424,800——
2020-03-30$5.14$40.336,800,700——
2020-03-27$6.21$48.726,273,000——
2020-03-26$6.18$48.4921,165,400——
2020-03-25$3.85$30.2119,123,100——
2020-03-24$2.59$20.329,407,500——
2020-03-23$4.24$33.274,323,700——
2020-03-20$4.85$38.057,499,100——
2020-03-19$6.43$50.454,850,700——
2020-03-18$6.53$51.236,994,200——
2020-03-17$7.24$56.804,466,200——
2020-03-16$9.29$72.892,005,200——
2020-03-13$12.56$98.542,783,400——
2020-03-12$12.97$99.252,486,900——
2020-03-11$15.78$120.751,880,700——
2020-03-10$16.87$129.091,294,700——
2020-03-09$16.48$126.111,542,900——
2020-03-06$17.15$131.231,965,700——
2020-03-05$17.08$130.701,795,400——
2020-03-04$17.80$136.211,791,500——
2020-03-03$17.44$133.452,068,700——
2020-03-02$17.65$135.062,372,900——
2020-02-28$17.08$130.703,279,500——
2020-02-27$16.59$126.952,691,600——
2020-02-26$16.76$128.251,015,500——
2020-02-25$17.00$130.081,406,200——
2020-02-24$17.32$132.53884,700——
2020-02-21$17.44$133.451,472,600——
2020-02-20$17.46$133.601,426,900——
2020-02-19$17.79$136.13722,000——
2020-02-18$17.95$137.35434,600——
2020-02-14$17.98$137.58469,900——
2020-02-13$17.85$136.59628,800——
2020-02-12$17.73$135.67759,100——
2020-02-11$17.61$134.75437,500——
2020-02-10$17.51$133.99680,600——
2020-02-07$17.63$134.90379,400——
2020-02-06$17.69$135.361,008,400——
2020-02-05$17.57$134.45687,100——
2020-02-04$17.55$134.291,432,600——
2020-02-03$17.56$134.37969,000——
2020-01-31$17.63$134.902,263,200——
2020-01-30$17.56$134.37471,600——
2020-01-29$17.57$134.45789,300——
2020-01-28$17.56$134.37833,400——
2020-01-27$17.56$134.371,037,100——
2020-01-24$17.50$133.91963,000——
2020-01-23$17.55$134.29703,200——
2020-01-22$17.50$133.91757,000——
2020-01-21$17.46$133.60982,400——
2020-01-17$17.22$131.77697,700——
2020-01-16$17.27$132.15792,500——
2020-01-15$17.17$131.38766,200——
2020-01-14$17.14$131.161,052,400——
2020-01-13$17.16$131.31806,200——
2020-01-10$17.03$130.31744,700——
2020-01-09$16.93$129.55515,500——
2020-01-08$16.83$128.78684,600——
2020-01-07$16.91$129.401,133,600——
2020-01-06$16.77$128.321,362,100——
2020-01-03$16.57$126.791,040,000——
2020-01-02$16.57$126.791,004,000——