Redwood Trust Inc (RWT.PA) stock
RWT.PANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as RWT, RWTN, RWTO, RWTP, RWTQ, RWTS
$17.89−0.13 (-0.72%)
Close on Oct 30, 2026Market cap $393.17MP/E –Yield 23.00%
Price history
Redwood Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.89
-0.72% on the day
52-week range
$15.36 – $25.44
-29.7% from the high
Change over 52 weeks
-26.7%
From $24.40 on Oct 30, 2025
Average volume
13,560
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.40 | $18.65 | $17.40 | $17.89 | -0.72% | 10,146 |
| Oct 29, 2026 | $18.80 | $18.80 | $17.64 | $18.02 | -1.91% | 27,612 |
| Oct 28, 2026 | $17.55 | $18.63 | $17.55 | $18.37 | +4.55% | 13,067 |
| Oct 27, 2026 | $17.00 | $17.72 | $16.87 | $17.57 | +2.66% | 34,304 |
| Oct 26, 2026 | $16.83 | $17.82 | $16.83 | $17.12 | +0.62% | 7,893 |
| Oct 23, 2026 | $17.21 | $17.85 | $16.60 | $17.01 | -2.16% | 39,469 |
| Oct 22, 2026 | $17.15 | $17.54 | $17.10 | $17.39 | +1.02% | 24,942 |
| Oct 21, 2026 | $17.11 | $17.21 | $16.56 | $17.21 | +2.44% | 35,198 |
| Oct 20, 2026 | $16.93 | $17.50 | $16.56 | $16.80 | -0.83% | 19,081 |
| Oct 19, 2026 | $17.29 | $17.54 | $16.32 | $16.94 | -2.14% | 15,422 |
| Oct 16, 2026 | $17.85 | $17.96 | $17.01 | $17.31 | -3.89% | 16,326 |
| Oct 15, 2026 | $16.75 | $18.20 | $16.75 | $18.01 | +6.57% | 35,355 |
| Oct 14, 2026 | $16.00 | $17.30 | $15.36 | $16.90 | +3.24% | 33,817 |
| Oct 13, 2026 | $17.06 | $17.32 | $16.22 | $16.37 | -3.76% | 58,921 |
| Oct 12, 2026 | $18.66 | $18.66 | $16.66 | $17.01 | -6.92% | 39,636 |
| Oct 9, 2026 | $18.72 | $18.85 | $18.28 | $18.28 | -2.90% | 19,814 |
| Oct 8, 2026 | $19.01 | $19.29 | $18.25 | $18.82 | -1.21% | 43,647 |
| Oct 7, 2026 | $19.01 | $19.26 | $18.61 | $19.05 | -1.50% | 43,820 |
| Oct 6, 2026 | $19.20 | $20.00 | $18.55 | $19.34 | +0.47% | 36,390 |
| Oct 5, 2026 | $20.92 | $21.00 | $19.01 | $19.25 | -7.72% | 60,212 |
| Oct 2, 2026 | $21.52 | $22.01 | $20.83 | $20.86 | -3.96% | 29,228 |
| Oct 1, 2026 | $22.17 | $22.51 | $21.36 | $21.72 | -3.25% | 28,716 |
| Sep 30, 2026 | $22.58 | $22.80 | $22.37 | $22.45 | +0.27% | 10,812 |
| Sep 29, 2026 | $22.40 | $22.40 | $22.10 | $22.39 | -0.16% | 13,359 |
| Sep 28, 2026 | $23.00 | $23.00 | $22.37 | $22.43 | -1.08% | 8,968 |
| Sep 25, 2026 | $22.55 | $22.80 | $22.44 | $22.67 | +0.58% | 16,134 |
| Sep 24, 2026 | $22.58 | $23.00 | $22.54 | $22.54 | -0.27% | 17,206 |
| Sep 23, 2026 | $22.55 | $23.01 | $22.40 | $22.60 | 0.00% | 26,841 |
| Sep 22, 2026 | $22.40 | $22.70 | $22.40 | $22.60 | +0.90% | 44,837 |
| Sep 21, 2026 | $23.45 | $23.45 | $22.01 | $22.40 | -1.80% | 31,421 |
| Sep 18, 2026 | $23.13 | $23.53 | $22.81 | $22.81 | -1.26% | 20,325 |
| Sep 17, 2026 | $24.33 | $24.33 | $23.00 | $23.10 | +1.01% | 23,853 |
| Sep 16, 2026 | $23.55 | $23.79 | $22.87 | $22.87 | -3.22% | 11,102 |
| Sep 15, 2026 | $23.47 | $23.92 | $22.80 | $23.63 | +0.21% | 20,992 |
| Sep 14, 2026 | $23.60 | $24.01 | $23.34 | $23.58 | +0.26% | 20,142 |
| Sep 11, 2026 | $23.58 | $24.08 | $23.52 | $23.52 | +0.04% | 6,456 |
| Sep 10, 2026 | $24.06 | $24.06 | $23.25 | $23.51 | -3.09% | 27,996 |
| Sep 9, 2026 | $24.41 | $24.41 | $24.26 | $24.26 | -0.70% | 4,636 |
| Sep 8, 2026 | $24.43 | $24.53 | $24.42 | $24.43 | 0.00% | 1,670 |
| Sep 4, 2026 | $24.54 | $24.54 | $24.38 | $24.43 | -0.08% | 5,625 |
| Sep 3, 2026 | $24.35 | $24.45 | $24.33 | $24.45 | +0.41% | 3,964 |
| Sep 2, 2026 | $24.42 | $24.42 | $24.25 | $24.35 | +0.08% | 4,070 |
| Sep 1, 2026 | $24.57 | $24.61 | $24.33 | $24.33 | -1.39% | 4,070 |
| Aug 31, 2026 | $24.59 | $24.67 | $24.59 | $24.67 | -0.23% | 1,749 |
| Aug 28, 2026 | $24.87 | $24.87 | $24.65 | $24.73 | -0.10% | 4,466 |
| Aug 27, 2026 | $24.65 | $24.96 | $24.65 | $24.76 | +0.35% | 3,358 |
| Aug 26, 2026 | $24.64 | $24.70 | $24.64 | $24.67 | -0.02% | 1,814 |
| Aug 25, 2026 | $24.74 | $24.74 | $24.68 | $24.68 | -0.30% | 498 |
| Aug 24, 2026 | $24.90 | $24.90 | $24.75 | $24.75 | -0.60% | 4,644 |
| Aug 21, 2026 | $24.87 | $24.96 | $24.85 | $24.90 | +0.49% | 7,777 |
| Aug 20, 2026 | $24.74 | $24.90 | $24.74 | $24.78 | +0.46% | 1,408 |
| Aug 19, 2026 | $24.73 | $24.76 | $24.60 | $24.67 | -0.26% | 12,356 |
| Aug 18, 2026 | $24.74 | $24.74 | $24.73 | $24.73 | +0.16% | 2,228 |
| Aug 17, 2026 | $24.61 | $24.89 | $24.60 | $24.69 | +0.45% | 4,067 |
| Aug 14, 2026 | $24.80 | $24.80 | $24.55 | $24.58 | -0.65% | 3,418 |
| Aug 13, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | 0.00% | – |
| Aug 12, 2026 | $24.72 | $24.74 | $24.72 | $24.74 | -0.09% | 866 |
| Aug 11, 2026 | $24.82 | $24.82 | $24.76 | $24.76 | -0.26% | 1,345 |
| Aug 10, 2026 | $24.70 | $24.86 | $24.55 | $24.83 | +0.81% | 4,565 |
| Aug 7, 2026 | $24.60 | $24.78 | $24.55 | $24.63 | +0.31% | 8,230 |
| Aug 6, 2026 | $24.63 | $24.66 | $24.55 | $24.55 | -0.41% | 2,598 |
| Aug 5, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | -0.04% | 1,455 |
| Aug 4, 2026 | $24.68 | $24.68 | $24.66 | $24.66 | +0.20% | 3,192 |
| Aug 3, 2026 | $24.60 | $24.61 | $24.45 | $24.61 | +0.78% | 6,957 |
| Jul 31, 2026 | $24.43 | $24.64 | $24.40 | $24.42 | -0.04% | 12,956 |
| Jul 30, 2026 | $24.50 | $24.54 | $24.25 | $24.43 | -0.29% | 9,615 |
| Jul 29, 2026 | $24.52 | $24.66 | $24.49 | $24.50 | -0.33% | 9,849 |
| Jul 28, 2026 | $24.50 | $24.79 | $24.50 | $24.58 | -0.57% | 7,179 |
| Jul 27, 2026 | $24.56 | $24.72 | $24.52 | $24.72 | +0.82% | 2,429 |
| Jul 24, 2026 | $24.60 | $24.60 | $24.50 | $24.52 | -0.33% | 6,139 |
| Jul 23, 2026 | $24.76 | $24.82 | $24.60 | $24.60 | -0.97% | 4,450 |
| Jul 22, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | 0.00% | – |
| Jul 21, 2026 | $24.87 | $24.88 | $24.83 | $24.84 | +0.24% | 1,351 |
| Jul 20, 2026 | $24.80 | $24.89 | $24.78 | $24.78 | -0.08% | 4,415 |
| Jul 17, 2026 | $24.78 | $24.80 | $24.75 | $24.80 | +0.35% | 740 |
| Jul 16, 2026 | $24.79 | $24.80 | $24.71 | $24.71 | +0.21% | 4,087 |
| Jul 15, 2026 | $24.80 | $24.80 | $24.66 | $24.66 | +0.04% | 4,247 |
| Jul 14, 2026 | $24.58 | $24.70 | $24.50 | $24.65 | +0.04% | 3,526 |
| Jul 13, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | 0.00% | – |
| Jul 10, 2026 | $24.86 | $24.90 | $24.50 | $24.64 | -0.88% | 5,217 |
| Jul 9, 2026 | $24.68 | $24.86 | $24.64 | $24.86 | +1.10% | 6,703 |
| Jul 8, 2026 | $24.75 | $24.75 | $24.59 | $24.59 | -0.45% | 6,011 |
| Jul 7, 2026 | $24.52 | $24.70 | $24.46 | $24.70 | +0.41% | 3,884 |
| Jul 6, 2026 | $24.50 | $24.75 | $24.45 | $24.60 | +0.41% | 8,959 |
| Jul 2, 2026 | $24.54 | $24.60 | $24.50 | $24.50 | -0.41% | 7,651 |
| Jul 1, 2026 | $24.69 | $24.69 | $24.40 | $24.60 | -1.40% | 15,754 |
| Jun 30, 2026 | $24.89 | $25.00 | $24.89 | $24.95 | +0.24% | 9,181 |
| Jun 29, 2026 | $24.90 | $24.90 | $24.87 | $24.89 | -0.36% | 4,240 |
| Jun 26, 2026 | $24.90 | $24.98 | $24.76 | $24.98 | +1.01% | 2,431 |
| Jun 25, 2026 | $24.85 | $24.85 | $24.50 | $24.73 | -0.34% | 4,883 |
| Jun 24, 2026 | $24.67 | $25.00 | $24.66 | $24.82 | +0.67% | 12,097 |
| Jun 23, 2026 | $24.55 | $24.75 | $24.55 | $24.65 | +0.41% | 3,611 |
| Jun 22, 2026 | $24.40 | $24.60 | $24.40 | $24.55 | +0.62% | 10,604 |
| Jun 18, 2026 | $24.40 | $24.40 | $24.30 | $24.40 | +0.25% | 6,002 |
| Jun 17, 2026 | $24.40 | $24.40 | $24.27 | $24.34 | -0.00% | 6,368 |
| Jun 16, 2026 | $24.25 | $24.40 | $24.25 | $24.34 | +0.21% | 3,818 |
| Jun 15, 2026 | $24.19 | $24.40 | $24.10 | $24.29 | +0.41% | 10,252 |
| Jun 12, 2026 | $24.11 | $24.35 | $24.11 | $24.19 | +0.33% | 6,461 |
| Jun 11, 2026 | $24.28 | $24.39 | $24.00 | $24.11 | -1.15% | 7,668 |
| Jun 10, 2026 | $24.37 | $24.40 | $24.36 | $24.39 | +0.18% | 3,155 |
| Jun 9, 2026 | $24.30 | $24.39 | $24.20 | $24.35 | +0.23% | 1,860 |
| Jun 8, 2026 | $24.37 | $24.40 | $24.20 | $24.29 | -0.45% | 6,682 |
| Jun 5, 2026 | $24.44 | $24.44 | $24.36 | $24.40 | -0.53% | 835 |
| Jun 4, 2026 | $24.35 | $24.53 | $24.31 | $24.53 | +0.82% | 5,939 |
| Jun 3, 2026 | $24.55 | $24.72 | $24.04 | $24.33 | -0.29% | 4,271 |
| Jun 2, 2026 | $24.65 | $25.00 | $24.40 | $24.40 | -0.93% | 12,688 |
| Jun 1, 2026 | $24.74 | $24.99 | $24.53 | $24.63 | -0.71% | 12,128 |
| May 29, 2026 | $24.93 | $24.96 | $24.80 | $24.81 | -0.38% | 2,597 |
| May 28, 2026 | $24.83 | $24.90 | $24.80 | $24.90 | +1.01% | 1,262 |
| May 27, 2026 | $24.85 | $24.85 | $24.53 | $24.65 | -0.60% | 6,399 |
| May 26, 2026 | $24.75 | $24.93 | $24.75 | $24.80 | +0.10% | 7,785 |
| May 22, 2026 | $24.73 | $24.88 | $24.72 | $24.77 | +0.10% | 10,416 |
| May 21, 2026 | $24.75 | $24.80 | $24.70 | $24.75 | -0.42% | 11,716 |
| May 20, 2026 | $25.00 | $25.13 | $24.79 | $24.86 | -0.26% | 17,622 |
| May 19, 2026 | $25.10 | $25.15 | $24.92 | $24.92 | -1.11% | 9,767 |
| May 18, 2026 | $25.23 | $25.24 | $25.20 | $25.20 | -0.20% | 2,800 |
| May 15, 2026 | $25.25 | $25.35 | $25.13 | $25.25 | -0.08% | 3,018 |
| May 14, 2026 | $25.36 | $25.44 | $25.27 | $25.27 | +0.04% | 5,917 |
| May 13, 2026 | $25.26 | $25.37 | $25.26 | $25.26 | +0.20% | 6,946 |
| May 12, 2026 | $25.20 | $25.30 | $25.15 | $25.21 | -0.12% | 13,779 |
| May 11, 2026 | $25.13 | $25.40 | $25.13 | $25.24 | +0.66% | 13,907 |
| May 8, 2026 | $24.95 | $25.24 | $24.85 | $25.08 | -0.10% | 8,081 |
| May 7, 2026 | $24.95 | $25.14 | $24.95 | $25.10 | +1.29% | 5,963 |
| May 6, 2026 | $25.00 | $25.00 | $24.78 | $24.78 | -0.52% | 3,059 |
| May 5, 2026 | $24.97 | $25.00 | $24.89 | $24.91 | -0.32% | 1,941 |
| May 4, 2026 | $24.99 | $24.99 | $24.78 | $24.99 | +0.40% | 5,983 |
| May 1, 2026 | $24.86 | $24.99 | $24.80 | $24.89 | +0.12% | 9,068 |
| Apr 30, 2026 | $24.61 | $24.91 | $24.56 | $24.86 | +1.04% | 8,819 |
| Apr 29, 2026 | $24.68 | $24.68 | $24.55 | $24.61 | -0.38% | 3,344 |
| Apr 28, 2026 | $24.68 | $24.70 | $24.59 | $24.70 | -0.16% | 3,235 |
| Apr 27, 2026 | $24.62 | $24.82 | $24.62 | $24.74 | +0.49% | 5,374 |
| Apr 24, 2026 | $24.60 | $24.71 | $24.46 | $24.62 | +0.12% | 5,003 |
| Apr 23, 2026 | $24.61 | $24.85 | $24.58 | $24.59 | -0.49% | 5,979 |
| Apr 22, 2026 | $24.40 | $24.72 | $24.40 | $24.71 | +1.40% | 4,892 |
| Apr 21, 2026 | $24.87 | $24.90 | $24.37 | $24.37 | -2.01% | 3,031 |
| Apr 20, 2026 | $24.59 | $24.89 | $24.59 | $24.87 | +1.10% | 8,437 |
| Apr 17, 2026 | $24.24 | $24.60 | $24.20 | $24.60 | +1.91% | 6,910 |
| Apr 16, 2026 | $24.07 | $24.20 | $23.90 | $24.14 | -0.94% | 3,131 |
| Apr 15, 2026 | $24.10 | $24.40 | $24.10 | $24.37 | +0.91% | 6,797 |
| Apr 14, 2026 | $24.39 | $24.39 | $24.02 | $24.15 | -0.12% | 1,398 |
| Apr 13, 2026 | $24.03 | $24.18 | $24.03 | $24.18 | +0.21% | 1,114 |
| Apr 10, 2026 | $24.19 | $24.19 | $23.90 | $24.13 | -0.25% | 6,355 |
| Apr 9, 2026 | $23.88 | $24.27 | $23.88 | $24.19 | +0.83% | 2,583 |
| Apr 8, 2026 | $23.94 | $24.25 | $23.85 | $23.99 | +0.24% | 6,952 |
| Apr 7, 2026 | $23.87 | $23.98 | $23.75 | $23.93 | +0.40% | 4,741 |
| Apr 6, 2026 | $23.69 | $24.36 | $23.68 | $23.84 | +0.76% | 7,523 |
| Apr 2, 2026 | $23.50 | $23.66 | $23.50 | $23.66 | +0.17% | 5,478 |
| Apr 1, 2026 | $23.60 | $24.49 | $23.46 | $23.62 | -1.58% | 18,098 |
| Mar 31, 2026 | $24.00 | $24.07 | $23.97 | $24.00 | 0.00% | 16,316 |
| Mar 30, 2026 | $24.36 | $24.36 | $24.00 | $24.00 | +0.04% | 6,266 |
| Mar 27, 2026 | $24.12 | $24.20 | $23.85 | $23.99 | +0.08% | 18,139 |
| Mar 26, 2026 | $24.25 | $24.25 | $23.85 | $23.97 | -0.75% | 14,719 |
| Mar 25, 2026 | $24.11 | $24.72 | $24.10 | $24.15 | -0.58% | 11,512 |
| Mar 24, 2026 | $24.25 | $24.53 | $24.12 | $24.29 | -0.04% | 6,420 |
| Mar 23, 2026 | $24.44 | $24.50 | $24.13 | $24.30 | +0.25% | 7,663 |
| Mar 20, 2026 | $24.40 | $24.49 | $23.70 | $24.24 | -1.08% | 10,993 |
| Mar 19, 2026 | $24.90 | $24.90 | $24.20 | $24.51 | -0.43% | 14,178 |
| Mar 18, 2026 | $24.95 | $24.95 | $24.49 | $24.61 | -1.36% | 10,266 |
| Mar 17, 2026 | $25.00 | $25.18 | $24.65 | $24.95 | +0.36% | 15,852 |
| Mar 16, 2026 | $24.79 | $24.95 | $24.75 | $24.86 | +0.77% | 16,610 |
| Mar 13, 2026 | $24.80 | $24.80 | $24.67 | $24.67 | -0.32% | 4,813 |
| Mar 12, 2026 | $24.84 | $25.00 | $24.75 | $24.75 | -0.34% | 7,705 |
| Mar 11, 2026 | $24.79 | $24.84 | $24.79 | $24.83 | +0.14% | 5,516 |
| Mar 10, 2026 | $24.80 | $24.84 | $24.80 | $24.80 | +0.02% | 3,669 |
| Mar 9, 2026 | $24.87 | $24.87 | $24.76 | $24.80 | +0.14% | 5,578 |
| Mar 6, 2026 | $24.85 | $24.90 | $24.75 | $24.76 | -0.56% | 5,060 |
| Mar 5, 2026 | $24.96 | $24.99 | $24.90 | $24.90 | -0.20% | 4,566 |
| Mar 4, 2026 | $25.00 | $25.19 | $24.95 | $24.95 | -0.28% | 6,799 |
| Mar 3, 2026 | $25.02 | $25.19 | $24.88 | $25.02 | -0.05% | 6,519 |
| Mar 2, 2026 | $25.18 | $25.25 | $24.76 | $25.03 | +0.08% | 11,588 |
| Feb 27, 2026 | $25.10 | $25.10 | $24.95 | $25.01 | -0.45% | 3,304 |
| Feb 26, 2026 | $25.20 | $25.20 | $24.95 | $25.13 | -0.30% | 10,267 |
| Feb 25, 2026 | $25.04 | $25.20 | $25.01 | $25.20 | 0.00% | 2,232 |
| Feb 24, 2026 | $24.97 | $25.20 | $24.97 | $25.20 | +0.64% | 3,788 |
| Feb 23, 2026 | $25.15 | $25.26 | $25.00 | $25.04 | -0.12% | 5,715 |
| Feb 20, 2026 | $25.05 | $25.08 | $25.02 | $25.07 | +0.18% | 4,975 |
| Feb 19, 2026 | $25.02 | $25.05 | $25.00 | $25.03 | +0.10% | 5,370 |
| Feb 18, 2026 | $25.00 | $25.00 | $24.99 | $25.00 | 0.00% | 1,062 |
| Feb 17, 2026 | $24.90 | $25.01 | $24.90 | $25.00 | +0.18% | 11,208 |
| Feb 13, 2026 | $24.95 | $25.00 | $24.82 | $24.96 | -0.06% | 5,464 |
| Feb 12, 2026 | $24.98 | $25.28 | $24.82 | $24.97 | +0.08% | 22,279 |
| Feb 11, 2026 | $24.92 | $24.95 | $24.88 | $24.95 | 0.00% | 3,069 |
| Feb 10, 2026 | $24.84 | $24.95 | $24.81 | $24.95 | +0.24% | 5,736 |
| Feb 9, 2026 | $24.78 | $24.98 | $24.76 | $24.89 | +0.04% | 5,101 |
| Feb 6, 2026 | $24.89 | $24.89 | $24.88 | $24.88 | -0.40% | 1,442 |
| Feb 5, 2026 | $24.89 | $24.98 | $24.82 | $24.98 | 0.00% | 1,455 |
| Feb 4, 2026 | $24.66 | $24.98 | $24.66 | $24.98 | +0.77% | 1,235 |
| Feb 3, 2026 | $24.81 | $24.81 | $24.69 | $24.79 | +0.35% | 1,377 |
| Feb 2, 2026 | $24.60 | $24.81 | $24.55 | $24.70 | +0.01% | 10,016 |
| Jan 30, 2026 | $24.91 | $24.91 | $24.50 | $24.70 | -0.80% | 22,693 |
| Jan 29, 2026 | $24.86 | $24.95 | $24.86 | $24.90 | +0.12% | 7,158 |
| Jan 28, 2026 | $24.91 | $24.92 | $24.87 | $24.87 | -0.32% | 3,016 |
| Jan 27, 2026 | $24.91 | $24.95 | $24.90 | $24.95 | 0.00% | 4,315 |
| Jan 26, 2026 | $24.90 | $24.96 | $24.85 | $24.95 | +0.36% | 4,586 |
| Jan 23, 2026 | $24.90 | $24.97 | $24.86 | $24.86 | -0.40% | 2,600 |
| Jan 22, 2026 | $24.97 | $24.97 | $24.75 | $24.96 | +0.28% | 3,909 |
| Jan 21, 2026 | $24.83 | $24.89 | $24.70 | $24.89 | +0.73% | 4,721 |
| Jan 20, 2026 | $24.80 | $24.89 | $24.71 | $24.71 | -0.16% | 11,221 |
| Jan 16, 2026 | $24.79 | $24.80 | $24.72 | $24.75 | +0.12% | 2,498 |
| Jan 15, 2026 | $24.69 | $24.80 | $24.60 | $24.72 | +0.58% | 11,350 |
| Jan 14, 2026 | $24.65 | $24.66 | $24.47 | $24.58 | -0.17% | 9,351 |
| Jan 13, 2026 | $24.66 | $24.66 | $24.62 | $24.62 | -0.16% | 1,506 |
| Jan 12, 2026 | $24.65 | $24.74 | $24.62 | $24.66 | -0.06% | 3,743 |
| Jan 9, 2026 | $24.60 | $24.74 | $24.60 | $24.68 | +0.43% | 3,193 |
| Jan 8, 2026 | $24.75 | $24.75 | $24.55 | $24.57 | +0.29% | 3,506 |
| Jan 7, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | -0.07% | 605 |
| Jan 6, 2026 | $24.75 | $24.80 | $24.45 | $24.52 | -0.62% | 9,841 |
| Jan 5, 2026 | $24.45 | $24.70 | $24.44 | $24.67 | +0.78% | 18,188 |
| Jan 2, 2026 | $24.64 | $24.64 | $24.34 | $24.48 | +0.01% | 11,489 |
| Dec 31, 2025 | $24.32 | $24.50 | $24.17 | $24.48 | -1.69% | 19,963 |
| Dec 30, 2025 | $24.89 | $24.98 | $24.76 | $24.90 | +0.48% | 11,046 |
| Dec 29, 2025 | $24.69 | $24.78 | $24.55 | $24.78 | +0.36% | 5,965 |
| Dec 26, 2025 | $24.48 | $24.72 | $24.47 | $24.69 | +0.90% | 4,275 |
| Dec 24, 2025 | $24.47 | $24.47 | $24.44 | $24.47 | +0.06% | 6,629 |
| Dec 23, 2025 | $24.48 | $24.48 | $24.43 | $24.46 | -0.08% | 19,081 |
| Dec 22, 2025 | $24.47 | $24.51 | $24.44 | $24.48 | -0.07% | 12,747 |
| Dec 19, 2025 | $24.55 | $24.55 | $24.44 | $24.49 | -0.35% | 9,891 |
| Dec 18, 2025 | $24.70 | $24.80 | $24.45 | $24.58 | -0.36% | 18,663 |
| Dec 17, 2025 | $24.75 | $24.89 | $24.60 | $24.67 | -0.82% | 14,967 |
| Dec 16, 2025 | $24.75 | $24.90 | $24.73 | $24.88 | +0.55% | 9,356 |
| Dec 15, 2025 | $24.75 | $24.76 | $24.67 | $24.74 | -0.08% | 8,346 |
| Dec 12, 2025 | $24.66 | $24.83 | $24.56 | $24.76 | +1.10% | 12,242 |
| Dec 11, 2025 | $24.76 | $24.79 | $24.48 | $24.49 | -1.17% | 12,083 |
| Dec 10, 2025 | $24.65 | $24.78 | $24.56 | $24.78 | +0.85% | 5,353 |
| Dec 9, 2025 | $24.59 | $24.60 | $24.54 | $24.57 | 0.00% | 5,776 |
| Dec 8, 2025 | $24.51 | $24.58 | $24.51 | $24.57 | +0.41% | 2,598 |
| Dec 5, 2025 | $24.60 | $24.60 | $24.47 | $24.47 | -0.53% | 4,181 |
| Dec 4, 2025 | $24.55 | $24.60 | $24.55 | $24.60 | +0.20% | 4,836 |
| Dec 3, 2025 | $24.60 | $24.70 | $24.55 | $24.55 | -0.26% | 5,089 |
| Dec 2, 2025 | $24.47 | $24.79 | $24.47 | $24.61 | -0.31% | 9,652 |
| Dec 1, 2025 | $24.35 | $24.71 | $24.25 | $24.69 | +1.60% | 22,962 |
| Nov 28, 2025 | $24.50 | $24.50 | $24.25 | $24.30 | -1.02% | 6,028 |
| Nov 26, 2025 | $24.49 | $24.62 | $24.35 | $24.55 | +1.36% | 7,640 |
| Nov 25, 2025 | $24.00 | $24.30 | $24.00 | $24.22 | -0.10% | 6,578 |
| Nov 24, 2025 | $24.22 | $24.40 | $24.03 | $24.25 | +1.11% | 7,049 |
| Nov 21, 2025 | $24.09 | $24.25 | $23.90 | $23.98 | +0.42% | 5,580 |
| Nov 20, 2025 | $24.25 | $24.25 | $23.85 | $23.88 | -0.65% | 13,088 |
| Nov 19, 2025 | $23.87 | $24.08 | $23.86 | $24.04 | +0.57% | 4,529 |
| Nov 18, 2025 | $24.04 | $24.05 | $23.79 | $23.90 | -0.75% | 20,029 |
| Nov 17, 2025 | $24.10 | $24.32 | $24.00 | $24.08 | 0.00% | 19,174 |
| Nov 14, 2025 | $24.07 | $24.20 | $24.06 | $24.08 | -0.17% | 12,460 |
| Nov 13, 2025 | $24.19 | $24.31 | $23.11 | $24.12 | -0.33% | 37,569 |
| Nov 12, 2025 | $24.28 | $24.50 | $24.20 | $24.20 | -0.51% | 12,722 |
| Nov 11, 2025 | $24.38 | $24.45 | $24.25 | $24.33 | +0.19% | 2,210 |
| Nov 10, 2025 | $24.43 | $24.43 | $24.18 | $24.28 | +0.50% | 7,870 |
| Nov 7, 2025 | $24.21 | $24.40 | $24.15 | $24.16 | -0.44% | 6,316 |
| Nov 6, 2025 | $24.20 | $24.44 | $24.10 | $24.27 | +0.31% | 10,285 |
| Nov 5, 2025 | $24.50 | $24.64 | $24.15 | $24.19 | +0.25% | 8,310 |
| Nov 4, 2025 | $24.38 | $24.48 | $24.13 | $24.13 | -1.13% | 12,493 |
| Nov 3, 2025 | $24.42 | $24.53 | $24.30 | $24.41 | -0.58% | 4,277 |
| Oct 31, 2025 | $24.44 | $24.75 | $24.42 | $24.55 | +0.61% | 8,831 |
| Oct 30, 2025 | $24.65 | $24.80 | $24.40 | $24.40 | -0.93% | 15,250 |
| Oct 29, 2025 | $24.80 | $24.80 | $24.50 | $24.63 | -0.30% | 6,875 |
| Oct 28, 2025 | $24.79 | $24.79 | $24.63 | $24.71 | +0.22% | 2,050 |
| Oct 27, 2025 | $24.60 | $24.74 | $24.60 | $24.65 | +0.33% | 2,406 |
| Oct 24, 2025 | $24.45 | $24.60 | $24.45 | $24.57 | +0.49% | 7,590 |
| Oct 23, 2025 | $24.52 | $24.60 | $24.35 | $24.45 | -0.22% | 9,490 |
| Oct 22, 2025 | $24.55 | $24.55 | $24.47 | $24.51 | -0.14% | 2,592 |
| Oct 21, 2025 | $24.34 | $24.55 | $24.34 | $24.54 | -0.49% | 9,232 |
| Oct 20, 2025 | $24.30 | $24.66 | $24.20 | $24.66 | – | 16,723 |
Seasonality
RWT.PA return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | 0.3% | -0.6% | -0.7% | -1.5% | 4.6% | 1.8% | 1.7% | -0.4% | -6.0% | 0.6% | 3.8% |
| Months up | 2 of 3 | 3 of 4 | 1 of 4 | 1 of 4 | 2 of 4 | 4 of 4 | 4 of 4 | 4 of 4 | 2 of 4 | 1 of 4 | 1 of 3 | 3 of 3 |
| 2026 | 0.9% | 1.3% | -4.0% | 6.4% | -0.2% | 0.6% | 0.4% | 1.0% | -9.0% | -18.0% | ||
| 2025 | -0.8% | -0.9% | -0.3% | -1.0% | 1.0% | 3.3% | 2.3% | 0.6% | -0.1% | -0.8% | -1.0% | 3.3% |
| 2024 | 0.3% | 0.7% | 3.8% | -0.7% | 2.1% | 0.9% | 1.9% | 0.5% | 2.6% | 3.2% | -0.8% | 1.8% |
| 2023 | 0.2% | -2.0% | -7.2% | -9.1% | 13.5% | 2.6% | 4.6% | 4.7% | -8.4% | 3.7% | 6.4% |