Redwood Trust, Inc. ( RWT) - Price History
Monthly price history for RWT (Redwood Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $5.33 | $5.33 |
| May 2026 | $5.42 | $5.42 |
| April 2026 | $5.56 | $5.56 |
| March 2026 | $5.61 | $5.61 |
| February 2026 | $5.85 | $6.05 |
| January 2026 | $5.30 | $5.48 |
| December 2025 | $5.35 | $5.53 |
| November 2025 | $5.16 | $5.51 |
| October 2025 | $4.98 | $5.31 |
| September 2025 | $5.42 | $5.79 |
| August 2025 | $5.56 | $6.12 |
| July 2025 | $4.96 | $5.46 |
| June 2025 | $5.37 | $5.91 |
| May 2025 | $4.79 | $5.45 |
| April 2025 | $5.46 | $6.21 |
| March 2025 | $5.34 | $6.07 |
| February 2025 | $5.70 | $6.68 |
| January 2025 | $5.59 | $6.55 |
| December 2024 | $5.58 | $6.53 |
| November 2024 | $5.95 | $7.16 |
| October 2024 | $6.08 | $7.32 |
| September 2024 | $6.43 | $7.73 |
| August 2024 | $6.16 | $7.57 |
| July 2024 | $5.91 | $7.27 |
| June 2024 | $5.28 | $6.49 |
| May 2024 | $5.03 | $6.34 |
| April 2024 | $4.39 | $5.53 |
| March 2024 | $5.05 | $6.37 |
| February 2024 | $4.74 | $6.13 |
| January 2024 | $5.18 | $6.71 |
| December 2023 | $5.72 | $7.41 |
| November 2023 | $5.38 | $7.11 |
| October 2023 | $4.75 | $6.28 |
| September 2023 | $5.39 | $7.13 |
| August 2023 | $5.93 | $8.01 |
| July 2023 | $5.57 | $7.53 |
| June 2023 | $4.72 | $6.37 |
| May 2023 | $4.27 | $5.92 |
| April 2023 | $4.53 | $6.28 |
| March 2023 | $4.87 | $6.74 |
| February 2023 | $5.30 | $7.61 |
| January 2023 | $5.82 | $8.36 |
| December 2022 | $4.71 | $6.76 |
| November 2022 | $5.32 | $7.90 |
| October 2022 | $4.81 | $7.13 |
| September 2022 | $3.87 | $5.74 |
| August 2022 | $5.05 | $7.75 |
| July 2022 | $5.65 | $8.66 |
| June 2022 | $5.03 | $7.71 |
| May 2022 | $6.44 | $10.20 |
| April 2022 | $6.13 | $9.70 |
| March 2022 | $6.65 | $10.53 |
| February 2022 | $6.42 | $10.39 |
| January 2022 | $7.62 | $12.33 |
| December 2021 | $8.15 | $13.19 |
| November 2021 | $7.79 | $12.82 |
| October 2021 | $8.24 | $13.56 |
| September 2021 | $7.83 | $12.89 |
| August 2021 | $7.45 | $12.47 |
| July 2021 | $7.09 | $11.87 |
| June 2021 | $7.21 | $12.07 |
| May 2021 | $6.55 | $11.13 |
| April 2021 | $6.54 | $11.11 |
| March 2021 | $6.13 | $10.41 |
| February 2021 | $5.71 | $9.84 |
| January 2021 | $4.98 | $8.58 |
| December 2020 | $5.09 | $8.78 |
| November 2020 | $4.94 | $8.65 |
| October 2020 | $4.85 | $8.50 |
| September 2020 | $4.29 | $7.52 |
| August 2020 | $3.89 | $6.93 |
| July 2020 | $4 | $7.13 |
| June 2020 | $3.93 | $7 |
| May 2020 | $2.95 | $5.35 |
| April 2020 | $2.26 | $4.10 |
| March 2020 | $2.79 | $5.06 |
| February 2020 | $9.18 | $17.08 |
| January 2020 | $9.47 | $17.63 |
| December 2019 | $8.89 | $16.54 |
| November 2019 | $8.54 | $16.18 |
| October 2019 | $8.62 | $16.34 |
| September 2019 | $8.66 | $16.41 |
| August 2019 | $8.60 | $16.60 |
| July 2019 | $8.77 | $16.92 |
| June 2019 | $8.57 | $16.53 |
| May 2019 | $8.10 | $15.93 |
| April 2019 | $8.32 | $16.36 |
| March 2019 | $8.21 | $16.15 |
| February 2019 | $7.64 | $15.30 |
| January 2019 | $8.05 | $16.13 |
| December 2018 | $7.52 | $15.07 |
| November 2018 | $8.18 | $16.69 |
| October 2018 | $8.04 | $16.42 |
| September 2018 | $7.95 | $16.24 |
| August 2018 | $8.17 | $16.98 |
| July 2018 | $8.09 | $16.81 |
| June 2018 | $7.92 | $16.47 |
| May 2018 | $7.73 | $16.36 |
| April 2018 | $7.25 | $15.34 |
| March 2018 | $7.31 | $15.47 |
| February 2018 | $6.80 | $14.65 |
| January 2018 | $6.91 | $14.89 |
| December 2017 | $6.87 | $14.82 |
| November 2017 | $6.84 | $15.02 |
| October 2017 | $7.15 | $15.71 |
| September 2017 | $7.42 | $16.29 |
| August 2017 | $7.46 | $16.68 |
| July 2017 | $7.73 | $17.27 |
| June 2017 | $7.62 | $17.04 |
| May 2017 | $7.45 | $16.92 |
| April 2017 | $7.51 | $17.07 |
| March 2017 | $7.31 | $16.61 |
| February 2017 | $7.08 | $16.37 |
| January 2017 | $6.70 | $15.50 |
| December 2016 | $6.58 | $15.21 |
| November 2016 | $6.47 | $15.22 |
| October 2016 | $5.97 | $14.06 |
| September 2016 | $6.02 | $14.16 |
| August 2016 | $6.16 | $14.80 |
| July 2016 | $5.94 | $14.27 |
| June 2016 | $5.75 | $13.81 |
| May 2016 | $5.81 | $14.25 |
| April 2016 | $5.29 | $12.96 |
| March 2016 | $5.34 | $13.08 |
| February 2016 | $4.74 | $11.89 |
| January 2016 | $4.30 | $10.77 |
| December 2015 | $5.27 | $13.20 |
| November 2015 | $5.38 | $13.78 |
| October 2015 | $5.18 | $13.28 |
| September 2015 | $5.40 | $13.84 |
| August 2015 | $5.58 | $14.59 |
| July 2015 | $5.93 | $15.50 |
| June 2015 | $6.01 | $15.70 |
| May 2015 | $6.06 | $16.11 |
| April 2015 | $6.47 | $17.19 |
| March 2015 | $6.73 | $17.87 |
| February 2015 | $7.08 | $19.12 |
| January 2015 | $7.38 | $19.93 |
| December 2014 | $7.30 | $19.70 |
| November 2014 | $7.14 | $19.55 |
| October 2014 | $6.86 | $18.79 |
| September 2014 | $6.06 | $16.58 |
| August 2014 | $6.97 | $19.37 |
| July 2014 | $6.83 | $18.98 |
| June 2014 | $7 | $19.47 |
| May 2014 | $6.91 | $19.49 |
| April 2014 | $7.73 | $21.80 |
| March 2014 | $7.19 | $20.28 |
| February 2014 | $7.03 | $20.10 |
| January 2014 | $6.54 | $18.70 |
| December 2013 | $6.78 | $19.37 |
| November 2013 | $6.40 | $18.58 |
| October 2013 | $6.04 | $17.52 |
| September 2013 | $6.78 | $19.69 |
| August 2013 | $6.04 | $17.79 |
| July 2013 | $5.75 | $16.94 |
| June 2013 | $5.77 | $17 |
| May 2013 | $6.41 | $19.16 |
| April 2013 | $7.63 | $22.82 |
| March 2013 | $7.75 | $23.18 |
| February 2013 | $6.69 | $20.26 |
| January 2013 | $6.31 | $19.10 |
| December 2012 | $5.58 | $16.89 |
| November 2012 | $5.44 | $16.72 |
| October 2012 | $5.07 | $15.59 |
| September 2012 | $4.71 | $14.46 |
| August 2012 | $4.58 | $14.33 |
| July 2012 | $4.12 | $12.89 |
| June 2012 | $3.99 | $12.48 |
| May 2012 | $3.79 | $12.11 |
| April 2012 | $3.66 | $11.68 |
| March 2012 | $3.51 | $11.20 |
| February 2012 | $3.54 | $11.57 |
| January 2012 | $3.60 | $11.75 |
| December 2011 | $3.12 | $10.18 |
| November 2011 | $3.09 | $10.33 |
| October 2011 | $3.48 | $11.62 |
| September 2011 | $3.34 | $11.17 |
| August 2011 | $3.68 | $12.56 |
| July 2011 | $4.20 | $14.33 |
| June 2011 | $4.43 | $15.12 |
| May 2011 | $4.48 | $15.55 |
| April 2011 | $4.56 | $15.83 |
| March 2011 | $4.48 | $15.55 |
| February 2011 | $4.65 | $16.38 |
| January 2011 | $4.25 | $14.97 |
| December 2010 | $4.24 | $14.93 |
| November 2010 | $3.86 | $13.83 |
| October 2010 | $3.96 | $14.18 |
| September 2010 | $4.03 | $14.46 |
| August 2010 | $3.79 | $13.81 |
| July 2010 | $4.29 | $15.65 |
| June 2010 | $4.01 | $14.64 |
| May 2010 | $4.10 | $15.19 |
| April 2010 | $4.50 | $16.68 |
| March 2010 | $4.16 | $15.42 |
| February 2010 | $3.78 | $14.25 |
| January 2010 | $3.80 | $14.30 |
| December 2009 | $3.84 | $14.46 |
| November 2009 | $3.75 | $14.37 |
| October 2009 | $3.64 | $13.94 |
| September 2009 | $4.04 | $15.50 |
| August 2009 | $4.12 | $16.03 |
| July 2009 | $4.17 | $16.25 |
| June 2009 | $3.79 | $14.76 |
| May 2009 | $4.02 | $15.92 |
| April 2009 | $4.11 | $16.27 |
| March 2009 | $3.88 | $15.35 |
| February 2009 | $3.36 | $13.50 |
| January 2009 | $3.16 | $12.69 |
| December 2008 | $3.71 | $14.91 |
| November 2008 | $3.09 | $13.05 |
| October 2008 | $3.61 | $15.24 |
| September 2008 | $5.14 | $21.73 |
| August 2008 | $4.31 | $18.75 |
| July 2008 | $5.01 | $21.83 |
| June 2008 | $5.23 | $22.79 |
| May 2008 | $7.56 | $33.75 |
| April 2008 | $7.46 | $33.29 |
| March 2008 | $8.14 | $36.35 |
| February 2008 | $7.34 | $33.42 |
| January 2008 | $9.11 | $41.51 |
| December 2007 | $7.52 | $34.24 |
| November 2007 | $6.56 | $30.53 |
| October 2007 | $5.34 | $26.35 |
| September 2007 | $6.74 | $33.22 |
| August 2007 | $7.40 | $37.33 |
| July 2007 | $5.71 | $28.80 |
| June 2007 | $9.59 | $48.38 |
| May 2007 | $10.47 | $53.59 |
| April 2007 | $9.81 | $50.21 |
| March 2007 | $10.19 | $52.18 |
| February 2007 | $10.40 | $54 |
| January 2007 | $12.24 | $63.56 |
| December 2006 | $11.18 | $58.08 |
| November 2006 | $10.89 | $57.21 |
| October 2006 | $9.93 | $54.97 |
| September 2006 | $9.10 | $50.37 |
| August 2006 | $8.66 | $48.64 |
| July 2006 | $8.48 | $47.58 |
| June 2006 | $8.70 | $48.83 |
| May 2006 | $8.06 | $45.96 |
| April 2006 | $7.45 | $42.47 |
| March 2006 | $7.60 | $43.32 |
| February 2006 | $7.16 | $41.46 |
| January 2006 | $7.50 | $43.45 |
| December 2005 | $7.12 | $41.26 |
| November 2005 | $7.33 | $43.14 |
| October 2005 | $7.38 | $46.55 |
| September 2005 | $7.71 | $48.61 |
| August 2005 | $7.87 | $50.31 |
| July 2005 | $8.49 | $54.30 |
| June 2005 | $8.07 | $51.60 |
| May 2005 | $7.98 | $51.73 |
| April 2005 | $7.73 | $50.12 |
| March 2005 | $7.90 | $51.18 |
| February 2005 | $8.67 | $56.94 |
| January 2005 | $8.62 | $56.66 |
| December 2004 | $9.45 | $62.09 |
| November 2004 | $8.77 | $58.23 |
| October 2004 | $8.26 | $60.16 |
| September 2004 | $8.57 | $62.42 |
| August 2004 | $8.02 | $59.06 |
| July 2004 | $7.71 | $56.77 |
| June 2004 | $7.56 | $55.68 |
| May 2004 | $6.69 | $49.86 |
| April 2004 | $5.83 | $43.45 |
| March 2004 | $8.34 | $62.17 |
| February 2004 | $7.99 | $60.75 |
| January 2004 | $7.23 | $55.03 |
| December 2003 | $6.68 | $50.85 |
| November 2003 | $6.88 | $53.02 |
| October 2003 | $5.89 | $49.60 |
| September 2003 | $5.04 | $42.40 |
| August 2003 | $5.05 | $43.20 |
| July 2003 | $4.77 | $40.80 |
| June 2003 | $4.67 | $39.91 |
| May 2003 | $4.21 | $36.56 |
| April 2003 | $3.83 | $33.24 |
| March 2003 | $3.74 | $32.50 |
| February 2003 | $3.47 | $30.77 |
| January 2003 | $3.18 | $28.20 |
| December 2002 | $3.12 | $27.70 |
| November 2002 | $2.98 | $27.18 |
| October 2002 | $2.94 | $26.81 |
| September 2002 | $3 | $27.33 |
| August 2002 | $3.19 | $29.84 |
| July 2002 | $3 | $28.10 |
| June 2002 | $3.36 | $31.50 |
| May 2002 | $3.07 | $29.50 |
| April 2002 | $3.01 | $28.85 |
| March 2002 | $2.84 | $27.23 |
| February 2002 | $2.64 | $25.92 |
| January 2002 | $2.57 | $25.20 |
| December 2001 | $2.47 | $24.23 |
| November 2001 | $2.48 | $24.94 |
| October 2001 | $2.44 | $24.75 |
| September 2001 | $2.38 | $24.10 |
| August 2001 | $2.24 | $23.24 |
| July 2001 | $2.22 | $23.23 |
| June 2001 | $2.18 | $22.75 |
| May 2001 | $2.22 | $23.75 |
| April 2001 | $2.01 | $21.45 |
| March 2001 | $1.84 | $19.70 |
| February 2001 | $1.75 | $19.18 |
| January 2001 | $1.73 | $19 |
| December 2000 | $1.62 | $17.75 |
| November 2000 | $1.50 | $16.88 |
| October 2000 | $1.41 | $15.88 |
| September 2000 | $1.36 | $15.25 |
| August 2000 | $1.37 | $15.81 |
| July 2000 | $1.24 | $14.25 |
| June 2000 | $1.21 | $14 |
| May 2000 | $1.14 | $13.56 |
| April 2000 | $1.24 | $14.69 |
| March 2000 | $1.25 | $14.81 |
| February 2000 | $0.99 | $12.06 |
| January 2000 | $1.03 | $12.50 |
| December 1999 | $1.03 | $12.50 |
| November 1999 | $0.94 | $11.62 |
| October 1999 | $1.03 | $13 |
| September 1999 | $1.03 | $12.94 |
| August 1999 | $1.12 | $14.06 |
| July 1999 | $1.33 | $16.69 |
| June 1999 | $1.32 | $16.56 |
| May 1999 | $1.32 | $16.62 |
| April 1999 | $1.34 | $16.81 |
| March 1999 | $1.27 | $16 |
| February 1999 | $1.12 | $14.12 |
| January 1999 | $1.18 | $14.88 |
| December 1998 | $1.11 | $14 |
| November 1998 | $1.15 | $14.44 |
| October 1998 | $1.09 | $13.75 |
| September 1998 | $1.15 | $14.50 |
| August 1998 | $1.13 | $14.25 |
| July 1998 | $1.19 | $15 |
| June 1998 | $1.40 | $17.56 |
| May 1998 | $1.86 | $23.44 |
| April 1998 | $1.92 | $24.62 |
| March 1998 | $1.83 | $23.50 |
| February 1998 | $1.52 | $19.50 |
| January 1998 | $1.60 | $20.50 |
| December 1997 | $1.59 | $20.38 |
| November 1997 | $1.92 | $25.31 |
| October 1997 | $1.91 | $25.12 |
| September 1997 | $2.31 | $30.38 |
| August 1997 | $2.86 | $38.38 |
| July 1997 | $3.11 | $41.75 |
| June 1997 | $3.48 | $46.75 |
| May 1997 | $4.22 | $57.12 |
| April 1997 | $3.47 | $47 |
| March 1997 | $3.42 | $46.25 |
| February 1997 | $3.49 | $47.75 |
| January 1997 | $3.22 | $44 |
| December 1996 | $2.73 | $37.25 |
| November 1996 | $2.72 | $37.50 |
| October 1996 | $2.39 | $33 |
| September 1996 | $2.32 | $32 |
| August 1996 | $1.95 | $27.25 |
| July 1996 | $1.73 | $24.25 |
| June 1996 | $2 | $28 |
| May 1996 | $1.80 | $25.50 |
| April 1996 | $1.64 | $23.25 |
| March 1996 | $1.45 | $20.50 |
| February 1996 | $1.47 | $21 |
| January 1996 | $1.46 | $20.75 |
| December 1995 | $1.28 | $18.25 |
| November 1995 | $1.38 | $19.88 |
| October 1995 | $1.44 | $20.75 |
| September 1995 | $1.39 | $20.12 |
| August 1995 | $1.39 | $20.25 |
RWT
Price: $5.33
52 week price:
Dividend Yield: 12.93%
5-year range yield:
Forward Dividend Yield: 13.51%
Payout Ratio: 377.78%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: -0.80 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Country: United States
Volume: 839100
Market Capitalization: 696.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: -4.80%
DGR5: -3.53%
DGR10: -0.88%
DGR20: -3.17%