Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Redwood Trust I (RWT.A.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 24.79 24.88 24.79 24.88 500
5th Feb 2026 (Thu) 24.79 24.9799 24.79 24.9799 0
4th Feb 2026 (Wed) 24.79 24.9799 24.79 24.9799 14
3rd Feb 2026 (Tue) 24.79 24.79 24.7888 24.7888 115
2nd Feb 2026 (Mon) 24.79 24.79 24.79 24.703 133
30th Jan 2026 (Fri) 24.91 24.91 24.51 24.70 1,641
29th Jan 2026 (Thu) 24.87 24.87 24.86 24.90 0
28th Jan 2026 (Wed) 24.92 24.95 24.92 24.95 47
27th Jan 2026 (Tue) 24.92 24.92 24.92 24.95 200
26th Jan 2026 (Mon) 24.90 24.95 24.90 24.95 0
23rd Jan 2026 (Fri) 24.90 24.97 24.90 24.86 297
22nd Jan 2026 (Thu) 24.81 24.96 24.81 24.96 0
21st Jan 2026 (Wed) 24.81 24.89 24.81 24.89 1
20th Jan 2026 (Tue) 24.81 24.81 24.80 24.71 932
19th Jan 2026 (Mon) 24.75 24.80 24.75 24.75 1,357
16th Jan 2026 (Fri) 24.75 24.80 24.75 24.75 1,357
15th Jan 2026 (Thu) 24.59 24.72 24.59 24.72 837
14th Jan 2026 (Wed) 24.59 24.59 24.48 24.5779 1,002
13th Jan 2026 (Tue) 24.66 24.66 24.66 24.66 165
12th Jan 2026 (Mon) 24.74 24.74 24.69 24.66 379
9th Jan 2026 (Fri) 24.50 24.675 24.50 24.675 26
8th Jan 2026 (Thu) 24.50 24.57 24.50 24.57 15
7th Jan 2026 (Wed) 24.50 24.50 24.50 24.50 100
6th Jan 2026 (Tue) 24.50 24.50 24.50 24.5165 558
5th Jan 2026 (Mon) 24.50 24.50 24.50 24.67 0
2nd Jan 2026 (Fri) 24.64 24.64 24.40 24.48 664
1st Jan 2026 (Thu) 24.40 24.40 24.21 24.4782 967
31st Dec 2025 (Wed) 24.40 24.40 24.21 24.4782 967
30th Dec 2025 (Tue) 24.97 24.97 24.97 24.90 413
29th Dec 2025 (Mon) 24.78 24.78 24.78 24.78 100
26th Dec 2025 (Fri) 24.70 24.70 24.70 24.69 161
25th Dec 2025 (Thu) 24.47 24.47 24.47 24.47 1,146
24th Dec 2025 (Wed) 24.47 24.47 24.47 24.47 1,146
23rd Dec 2025 (Tue) 24.47 24.47 24.46 24.455 1,516
22nd Dec 2025 (Mon) 24.55 24.55 24.4752 24.4752 12
19th Dec 2025 (Fri) 24.55 24.55 24.45 24.4932 1,467
18th Dec 2025 (Thu) 24.79 24.80 24.50 24.5801 2,522
17th Dec 2025 (Wed) 24.85 24.85 24.60 24.67 2,133
16th Dec 2025 (Tue) 24.73 24.86 24.73 24.875 1,302
15th Dec 2025 (Mon) 24.67 24.67 24.67 24.74 201
12th Dec 2025 (Fri) 24.64 24.80 24.64 24.76 527
11th Dec 2025 (Thu) 24.78 24.78 24.61 24.49 1,708
10th Dec 2025 (Wed) 24.69 24.69 24.69 24.78 427
9th Dec 2025 (Tue) 24.57 24.57 24.57 24.57 519
8th Dec 2025 (Mon) 24.56 24.57 24.56 24.57 0
FTSE 100 Latest
Value10,369.75
Change60.53