Redwood Trust - 30 Year Stock Price History | RWT
Historical daily share price chart and data for Redwood Trust since 1995 adjusted for splits and dividends. The latest closing stock price for Redwood Trust as of July 30, 2025 is 5.59.
- The all-time high Redwood Trust stock closing price was 14.00 on February 07, 2007.
- The Redwood Trust 52-week high stock price is 8.15, which is 45.8% above the current share price.
- The Redwood Trust 52-week low stock price is 4.68, which is 16.3% below the current share price.
- The average Redwood Trust stock price for the last 52 weeks is 6.57.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Redwood Trust Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
5.8139 |
6.1026 |
6.3189 |
4.7915 |
5.5900 |
-8.96% |
| 2024 |
6.0491 |
6.1681 |
7.2372 |
4.7961 |
6.1403 |
-2.60% |
| 2023 |
5.6552 |
5.3602 |
6.6997 |
4.4118 |
6.3042 |
21.61% |
| 2022 |
6.2289 |
9.1144 |
9.1144 |
4.1487 |
5.1838 |
-42.26% |
| 2021 |
7.6507 |
5.4407 |
9.3936 |
5.3641 |
8.9783 |
60.13% |
| 2020 |
5.3889 |
9.8030 |
10.6372 |
1.5528 |
5.6068 |
-42.70% |
| 2019 |
9.2505 |
8.3526 |
9.8918 |
8.3526 |
9.7853 |
18.16% |
| 2018 |
8.4082 |
7.5439 |
9.1805 |
7.4264 |
8.2812 |
9.40% |
| 2017 |
7.9998 |
7.3489 |
8.5818 |
7.2595 |
7.5694 |
4.49% |
| 2016 |
6.1751 |
6.0505 |
7.5795 |
4.1128 |
7.2441 |
24.90% |
| 2015 |
6.7834 |
8.1526 |
8.3158 |
5.3959 |
5.8000 |
-27.85% |
| 2014 |
7.6141 |
7.3604 |
8.5109 |
6.5278 |
8.0383 |
7.74% |
| 2013 |
7.1719 |
6.3705 |
8.6887 |
6.1013 |
7.4605 |
21.41% |
| 2012 |
4.6213 |
3.4882 |
6.1486 |
3.4679 |
6.1449 |
78.93% |
| 2011 |
4.3907 |
4.7038 |
5.3285 |
3.2268 |
3.4342 |
-26.36% |
| 2010 |
4.4449 |
4.2427 |
5.1017 |
3.8979 |
4.6632 |
10.37% |
| 2009 |
4.2591 |
3.8817 |
5.2264 |
2.9476 |
4.2251 |
3.44% |
| 2008 |
6.4969 |
7.9562 |
11.0280 |
2.5480 |
4.0844 |
-50.64% |
| 2007 |
9.7329 |
12.2595 |
13.9964 |
5.5814 |
8.2752 |
-32.81% |
| 2006 |
9.4430 |
8.0227 |
12.5188 |
7.7908 |
12.3168 |
57.02% |
| 2005 |
8.7512 |
10.2799 |
10.4659 |
7.4123 |
7.8440 |
-24.62% |
| 2004 |
8.4635 |
7.2381 |
10.4231 |
6.4157 |
10.4056 |
41.36% |
| 2003 |
5.1018 |
3.4600 |
7.6309 |
3.4190 |
7.3611 |
113.90% |
| 2002 |
3.1830 |
2.7086 |
3.7056 |
2.6648 |
3.4414 |
26.64% |
| 2001 |
2.3516 |
1.6893 |
2.7802 |
1.6893 |
2.7175 |
52.37% |
| 2000 |
1.3770 |
1.0910 |
1.7835 |
1.0797 |
1.7835 |
57.75% |
| 1999 |
1.2800 |
1.2417 |
1.5371 |
1.0023 |
1.1306 |
-7.73% |
| 1998 |
1.5707 |
1.7343 |
2.2358 |
0.9682 |
1.2253 |
-30.00% |
| 1997 |
3.2138 |
2.9811 |
4.6442 |
1.6511 |
1.7504 |
-41.68% |
| 1996 |
2.0634 |
1.4495 |
3.0012 |
1.4495 |
3.0012 |
112.72% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
REIT - Mortgage Trusts |
$0.808B |
$0.945B |
|
REDWOOD TRUST INC. is a self-advised and self-managed real estate investment trust. It specializes in acquiring and managing real estate mortgage assets which may be acquired as whole loans or as mortgage securities reperesenting interest in or obligations backed by pools of mortgage loans.
|
