StockData
Redwood Trust Inc logo

Redwood Trust Inc (RWT.PA) stock

RWT.PANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as RWT, RWTN, RWTO, RWTP, RWTQ, RWTS
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 8/30
$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 week, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
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
Week ofOpenHighLowCloseChangeVolume
Oct 26, 2026$16.83$18.80$16.83$17.89+5.17%93,022
Oct 19, 2026$17.29$17.85$16.32$17.01-1.73%134,112
Oct 12, 2026$18.66$18.66$15.36$17.31-5.28%184,055
Oct 5, 2026$20.92$21.00$18.25$18.28-12.39%203,883
Sep 28, 2026$23.00$23.00$20.83$20.86-7.98%91,083
Sep 21, 2026$23.45$23.45$22.01$22.67-0.61%136,439
Sep 14, 2026$23.60$24.33$22.80$22.81-3.02%96,414
Sep 8, 2026$24.43$24.53$23.25$23.52-3.72%40,758
Aug 31, 2026$24.59$24.67$24.25$24.43-1.21%19,478
Aug 24, 2026$24.90$24.96$24.64$24.73-0.68%14,780
Aug 17, 2026$24.61$24.96$24.60$24.90+1.30%27,836
Aug 10, 2026$24.70$24.86$24.55$24.58-0.18%10,194
Aug 3, 2026$24.60$24.78$24.45$24.63+0.84%22,432
Jul 27, 2026$24.56$24.79$24.25$24.42-0.41%42,028
Jul 20, 2026$24.80$24.89$24.50$24.52-1.13%16,355
Jul 13, 2026$24.64$24.80$24.50$24.80+0.65%12,600
Jul 6, 2026$24.50$24.90$24.45$24.64+0.57%30,774
Jun 29, 2026$24.90$25.00$24.40$24.50-1.92%36,826
Jun 22, 2026$24.40$25.00$24.40$24.98+2.38%33,626
Jun 15, 2026$24.19$24.40$24.10$24.40+0.87%26,440
Jun 8, 2026$24.37$24.40$24.00$24.19-0.86%25,826
Jun 1, 2026$24.74$25.00$24.04$24.40-1.63%35,861
May 26, 2026$24.75$24.96$24.53$24.81+0.12%18,043
May 18, 2026$25.23$25.24$24.70$24.77-1.88%52,321
May 11, 2026$25.13$25.44$25.13$25.25+0.70%43,567
May 4, 2026$24.99$25.24$24.78$25.08+0.74%25,027
Apr 27, 2026$24.62$24.99$24.55$24.89+1.10%29,840
Apr 20, 2026$24.59$24.90$24.37$24.62+0.08%27,342
Apr 13, 2026$24.03$24.60$23.90$24.60+1.95%19,350
Apr 6, 2026$23.69$24.36$23.68$24.13+1.99%28,154
Mar 30, 2026$24.36$24.49$23.46$23.66-1.38%46,158
Mar 23, 2026$24.44$24.72$23.85$23.99-1.03%58,453
Mar 16, 2026$24.79$25.18$23.70$24.24-1.74%67,899
Mar 9, 2026$24.87$25.00$24.67$24.67-0.36%27,281
Mar 2, 2026$25.18$25.25$24.75$24.76-1.01%34,532
Feb 23, 2026$25.15$25.26$24.95$25.01-0.23%25,306
Feb 17, 2026$24.90$25.08$24.90$25.07+0.46%22,615
Feb 9, 2026$24.78$25.28$24.76$24.96+0.31%41,649
Feb 2, 2026$24.60$24.98$24.55$24.88+0.73%15,525
Jan 26, 2026$24.90$24.96$24.50$24.70-0.64%41,768
Jan 20, 2026$24.80$24.97$24.70$24.86+0.44%22,451
Jan 12, 2026$24.65$24.80$24.47$24.75+0.30%28,448
Jan 5, 2026$24.45$24.80$24.44$24.68+0.80%35,333
Dec 29, 2025$24.69$24.98$24.17$24.48-0.85%48,463
Dec 22, 2025$24.47$24.72$24.43$24.69+0.80%42,732
Dec 15, 2025$24.75$24.90$24.44$24.49-1.08%61,223
Dec 8, 2025$24.51$24.83$24.48$24.76+1.19%38,052
Dec 1, 2025$24.35$24.79$24.25$24.47+0.70%46,720
Nov 24, 2025$24.22$24.62$24.00$24.30+1.33%27,295
Nov 17, 2025$24.10$24.32$23.79$23.98-0.42%62,400
Nov 10, 2025$24.43$24.50$23.11$24.08-0.33%72,831
Nov 3, 2025$24.42$24.64$24.10$24.16-1.59%41,681

Seasonality

RWT.PA return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average0.1%0.3%-0.6%-0.7%-1.5%4.6%1.8%1.7%-0.4%-6.0%0.6%3.8%
Months up2 of 33 of 41 of 41 of 42 of 44 of 44 of 44 of 42 of 41 of 41 of 33 of 3
20260.9%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%
20240.3%0.7%3.8%-0.7%2.1%0.9%1.9%0.5%2.6%3.2%-0.8%1.8%
20230.2%-2.0%-7.2%-9.1%13.5%2.6%4.6%4.7%-8.4%3.7%6.4%