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 May 28, 2025 is 5.45.
  • The all-time high Redwood Trust stock closing price was 14.46 on February 07, 2007.
  • The Redwood Trust 52-week high stock price is 8.15, which is 49.5% above the current share price.
  • The Redwood Trust 52-week low stock price is 4.68, which is 14.1% below the current share price.
  • The average Redwood Trust stock price for the last 52 weeks is 6.72.
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 6.0251 6.3046 6.5280 4.9500 5.4500 -14.08%
2024 6.2492 6.3722 7.4767 4.9548 6.3434 -2.60%
2023 5.8423 5.5376 6.9214 4.5578 6.5128 21.61%
2022 6.4350 9.4160 9.4160 4.2860 5.3553 -42.26%
2021 7.9038 5.6207 9.7044 5.5416 9.2754 60.13%
2020 5.5672 10.1274 10.9892 1.6042 5.7923 -42.70%
2019 9.5566 8.6290 10.2191 8.6290 10.1091 18.16%
2018 8.6864 7.7935 9.4842 7.6722 8.5552 9.40%
2017 8.2645 7.5920 8.8658 7.4997 7.8199 4.49%
2016 6.3794 6.2507 7.8303 4.2488 7.4838 24.90%
2015 7.0078 8.4223 8.5909 5.5745 5.9920 -27.84%
2014 7.8661 7.6039 8.7925 6.7438 8.3043 7.74%
2013 7.4092 6.5813 8.9762 6.3031 7.7074 21.41%
2012 4.7742 3.6036 6.3520 3.5827 6.3483 78.94%
2011 4.5360 4.8595 5.5048 3.3336 3.5478 -26.36%
2010 4.5920 4.3830 5.2705 4.0268 4.8175 10.37%
2009 4.4001 4.0101 5.3993 3.0451 4.3649 3.44%
2008 6.7119 8.2195 11.3929 2.6323 4.2196 -50.64%
2007 10.0549 12.6652 14.4595 5.7661 8.5490 -32.81%
2006 9.7555 8.2882 12.9330 8.0486 12.7243 57.02%
2005 9.0407 10.6201 10.8122 7.6576 8.1036 -24.62%
2004 8.7435 7.4776 10.7680 6.6280 10.7499 41.36%
2003 5.2706 3.5745 7.8834 3.5321 7.6047 113.90%
2002 3.2883 2.7982 3.8282 2.7530 3.5552 26.64%
2001 2.4295 1.7452 2.8722 1.7452 2.8074 52.37%
2000 1.4227 1.1271 1.8425 1.1154 1.8425 57.75%
1999 1.3227 1.2828 1.5879 1.0354 1.1680 -7.73%
1998 1.6227 1.7917 2.3097 1.0002 1.2658 -30.00%
1997 3.3201 3.0797 4.7978 1.7057 1.8083 -41.68%
1996 2.1398 1.4975 3.1006 1.4975 3.1006 112.72%
Sector Industry Market Cap Revenue
Finance REIT - Mortgage Trusts $0.729B $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.
Stock Name Country Market Cap PE Ratio
Annaly Capital Management Inc (NLY) United States $11.354B 6.83
AGNC Investment (AGNC) United States $9.163B 5.07
STARWOOD PROPERTY TRUST, INC (STWD) United States $6.691B 11.14
Blackstone Mortgage Trust (BXMT) United States $3.257B 12.91
DigitalBridge (DBRG) United States $2.020B 30.16
Arbor Realty Trust (ABR) United States $1.895B 6.57
Apollo Commercial Real Estate Finance (ARI) United States $1.362B 8.75
Ladder Capital Corp (LADR) United States $1.330B 11.01
ARMOUR Residential REIT (ARR) United States $1.314B 4.32
Dynex Capital (DX) United States $1.276B 148.88
Ellington Financial (EFC) United States $1.211B 8.16
Two Harbors Investments Corp (TWO) United States $1.147B 14.90
PennyMac Mortgage Investment Trust (PMT) United States $1.080B 13.34
Chimera Investment (CIM) United States $1.065B 8.71
MFA Financial (MFA) United States $0.970B 7.00
Franklin BSP Realty Trust (FBRT) United States $0.905B 15.29
Orchid Island Capital (ORC) United States $0.765B 100.00
Ready Capital Corp (RC) United States $0.735B 7.84
BrightSpire Capital (BRSP) United States $0.663B 7.58
KKR Real Estate Finance Trust (KREF) United States $0.619B 10.49
New York Mortgage Trust (NYMT) United States $0.590B 0.00
INVESCO MORTGAGE CAPITAL INC (IVR) United States $0.487B 2.72
Claros Mortgage Trust (CMTG) United States $0.347B 9.96
NexPoint Real Estate Finance (NREF) United States $0.267B 5.97
Ares Commercial Real Estate (ACRE) United States $0.257B 0.00
Angel Oak Mortgage REIT (AOMR) United States $0.216B 32.82
Ellington Credit (EARN) United States $0.215B 4.90
AG Mortgage Investment Trust (MITT) United States $0.207B 9.20
ACRES Commercial Realty (ACR) United States $0.135B 0.00
Granite Point Mortgage Trust (GPMT) United States $0.119B 0.00
AFC Gamma (AFCG) United States $0.112B 3.71
Cherry Hill Mortgage Investment (CHMI) United States $0.098B 6.98
Altisource Portfolio Solutions S.A (ASPS) Luxembourg $0.071B 0.00
Generation Income Properties (GIPR) United States $0.009B 0.00