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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $22.17 | $22.51 | $15.36 | $17.89 | -20.31% | 673,016 |
| Sep 2026 | $24.57 | $24.61 | $22.01 | $22.45 | -9.01% | 324,479 |
| Aug 2026 | $24.60 | $24.96 | $24.45 | $24.67 | +1.04% | 76,991 |
| Jul 2026 | $24.69 | $24.90 | $24.25 | $24.42 | -2.12% | 125,162 |
| Jun 2026 | $24.74 | $25.00 | $24.00 | $24.95 | +0.58% | 135,174 |
| May 2026 | $24.86 | $25.44 | $24.53 | $24.81 | -0.22% | 148,026 |
| Apr 2026 | $23.60 | $24.91 | $23.46 | $24.86 | +3.58% | 119,194 |
| Mar 2026 | $25.18 | $25.25 | $23.70 | $24.00 | -4.05% | 210,747 |
| Feb 2026 | $24.60 | $25.28 | $24.55 | $25.01 | +1.27% | 105,095 |
| Jan 2026 | $24.64 | $24.97 | $24.34 | $24.70 | +0.91% | 139,489 |
| Dec 2025 | $24.35 | $24.98 | $24.17 | $24.48 | +0.73% | 225,701 |
| Nov 2025 | $24.42 | $24.64 | $23.11 | $24.30 | -1.02% | 204,207 |
| Oct 2025 | $24.90 | $25.26 | $24.20 | $24.55 | -3.27% | 310,044 |
| Sep 2025 | $25.50 | $25.71 | $25.07 | $25.38 | -0.08% | 152,715 |
| Aug 2025 | $25.21 | $25.98 | $25.00 | $25.40 | +0.59% | 128,626 |
| Jul 2025 | $24.68 | $25.50 | $24.62 | $25.25 | -0.24% | 125,824 |
| Jun 2025 | $24.50 | $25.31 | $24.27 | $25.31 | +3.31% | 173,728 |
| May 2025 | $24.27 | $24.95 | $24.25 | $24.50 | +0.99% | 121,098 |
| Apr 2025 | $24.61 | $25.05 | $20.77 | $24.26 | -3.50% | 266,778 |
| Mar 2025 | $25.36 | $25.48 | $24.96 | $25.14 | -0.28% | 133,738 |
| Feb 2025 | $25.45 | $25.52 | $25.08 | $25.21 | -0.94% | 163,812 |
| Jan 2025 | $25.35 | $26.14 | $25.21 | $25.45 | -0.78% | 113,031 |
| Dec 2024 | $25.95 | $26.45 | $25.32 | $25.65 | -0.66% | 177,538 |
| Nov 2024 | $26.24 | $26.24 | $25.35 | $25.82 | -0.77% | 82,202 |
| Oct 2024 | $25.30 | $26.50 | $25.06 | $26.02 | +0.66% | 292,879 |
| Sep 2024 | $25.10 | $25.87 | $25.08 | $25.85 | +2.62% | 289,421 |
| Aug 2024 | $25.07 | $25.31 | $24.84 | $25.19 | +0.48% | 346,096 |
| Jul 2024 | $24.72 | $25.22 | $24.55 | $25.07 | -0.59% | 172,373 |
| Jun 2024 | $25.09 | $25.54 | $25.00 | $25.22 | +0.88% | 150,409 |
| May 2024 | $24.65 | $25.20 | $24.42 | $25.00 | +2.14% | 232,064 |
| Apr 2024 | $24.61 | $24.80 | $23.90 | $24.48 | -0.74% | 181,909 |
| Mar 2024 | $24.50 | $25.24 | $24.25 | $24.66 | +1.19% | 225,224 |
| Feb 2024 | $24.20 | $24.64 | $24.00 | $24.37 | +0.70% | 148,032 |
| Jan 2024 | $24.11 | $24.80 | $23.70 | $24.20 | +0.29% | 213,132 |
| Dec 2023 | $23.28 | $24.80 | $23.10 | $24.13 | +3.67% | 175,688 |
| Nov 2023 | $22.45 | $24.39 | $22.09 | $23.28 | +3.67% | 210,244 |
| Oct 2023 | $24.35 | $24.40 | $22.43 | $22.45 | -8.37% | 111,309 |
| Sep 2023 | $24.20 | $25.00 | $24.00 | $24.50 | +2.08% | 111,715 |
| Aug 2023 | $22.80 | $24.90 | $22.70 | $24.00 | +4.62% | 155,177 |
| Jul 2023 | $22.50 | $23.85 | $22.17 | $22.94 | +2.64% | 152,406 |
| Jun 2023 | $20.00 | $23.00 | $20.00 | $22.35 | +10.42% | 111,566 |
| May 2023 | $22.38 | $23.04 | $19.25 | $20.24 | -9.07% | 574,719 |
| Apr 2023 | $24.00 | $24.87 | $20.85 | $22.26 | -7.17% | 317,813 |
| Mar 2023 | $25.09 | $25.42 | $22.45 | $23.98 | -4.46% | 368,493 |
| Feb 2023 | $25.05 | $25.44 | $24.92 | $25.10 | +0.24% | 446,006 |
| Jan 2023 | $24.65 | $25.35 | $24.53 | $25.04 | – | 2,245,069 |
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% |