>>Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid<< (sponsored)
Historical Stock Price
ETFs Holding RWT »    Stock Splits Calendar »
Home Free Dividend Report RWT Dividend History RWT Historical Stock Prices RWT Preferred Stock RWT Options Chain RWT Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
RWT Historical Price Range
Date Open High Low Close Volume
09/04/2026 $4.46 $4.55 $4.45 $4.51 1.05M
09/08/2026 $4.50 $4.53 $4.39 $4.41 1.78M
09/09/2026 $4.40 $4.43 $4.25 $4.26 1.36M
09/10/2026 $3.53 $3.78 $3.22 $3.63 43.38M
09/11/2026 $3.52 $3.59 $3.47 $3.55 28.84M
About Redwood Trust
Redwood Trust, Inc. is a specialty finance company focused on several distinct areas of housing credit. Co.'s segments include Residential Consumer Mortgage Banking, Residential Investor Mortgage Banking, and Investment Portfolio. The Residential Consumer Mortgage Banking segment consists of a mortgage loan conduit that acquires residential loans from third-party originators for subsequent sale to whole loan buyers, securitization through its SEMT (Sequoia) private-label securitization program, or transfer into its investment portfolio.
RWT historical stock prices picture
Redwood Trust (RWT) has the following price history information. Looking back at RWT historical stock prices for the last five trading days, on September 04, 2026, RWT opened at $4.46, traded as high as $4.55 and as low as $4.45, and closed at $4.51. Trading volume was a total of 1.05M shares. On September 08, 2026, RWT opened at $4.50, traded as high as $4.53 and as low as $4.39, and closed at $4.41. Trading volume was a total of 1.78M shares. On September 09, 2026, RWT opened at $4.40, traded as high as $4.43 and as low as $4.25, and closed at $4.26. Trading volume was a total of 1.36M shares. On September 10, 2026, RWT opened at $3.53, traded as high as $3.78 and as low as $3.22, and closed at $3.63. Trading volume was a total of 43.38M shares. On September 11, 2026, RWT opened at $3.52, traded as high as $3.59 and as low as $3.47, and closed at $3.55. Trading volume was a total of 28.84M shares.

RWT Historical Stock Prices By Date:

RWT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Redwood Trust shares, starting with a $10,000 purchase of RWT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/14/2016
End date: 09/11/2026
Start price/share: $13.45
End price/share: $3.55
Starting shares: 743.49
Ending shares: 1,821.39
Dividends reinvested/share: $8.67
Total return: -35.34%
Average Annual Total Return: -4.27%
Starting investment: $10,000.00
Ending investment: $6,464.46
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/14/2016
End date: 09/11/2026
Start price/share: $13.45
End price/share: $3.55
Dividends collected/share: $8.67
Total return: -9.18%
Average Annual Total Return: -0.96%
Starting investment: $10,000.00
Ending investment: $9,080.67
Years: 10.00
RWT Historical Closing Prices
Date Close
09/04/2026$4.51
09/08/2026$4.41
09/09/2026$4.26
09/10/2026$3.63
09/11/2026$3.55
Financials Historical Prices
RWT is categorized under the Financials sector; below are some other companies in the same sector:

RWV Historical Stock Prices
RWW Historical Stock Prices
RWX Historical Stock Prices
RXD Historical Stock Prices
RXI Historical Stock Prices
RXL Historical Stock Prices
RY Historical Stock Prices
RYE Historical Stock Prices
RYF Historical Stock Prices
RYH Historical Stock Prices

Also explore: RWT shares outstanding history

Email EnvelopeFree RWT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

RWT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.