Rithm Capital Corp. - 0K76.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.49	10.53	10.53	10.68	10.48	1,372
February 19, 2026	10.62	10.51	10.51	10.63	10.49	1,758
February 18, 2026	10.84	10.74	10.74	10.84	10.59	3,361
February 17, 2026	10.67	10.57	10.57	10.67	10.4	21,992
February 13, 2026	10.5	10.67	10.67	10.71	10.44	5,594
February 12, 2026	10.82	10.54	10.54	10.82	10.45	7,984
February 11, 2026	10.71	10.7	10.7	10.78	10.68	3,322
February 10, 2026	10.69	10.64	10.64	10.75	10.64	2,375
February 09, 2026	10.67	10.58	10.58	10.82	10.54	4,838
February 06, 2026	10.84	10.74	10.74	10.87	10.7	11,486
February 05, 2026	10.74	10.67	10.67	10.77	10.66	9,452
February 04, 2026	11.03	10.76	10.76	11.03	10.63	4,906
February 03, 2026	11	10.99	10.99	11.58	10.96	14,266
February 02, 2026	11	10.84	10.84	11	10.73	14,873
January 30, 2026	11.82	10.89	10.89	11.86	10.85	28,791
January 29, 2026	11.97	11.85	11.85	12.06	11.83	2,085
January 28, 2026	12.04	11.9	11.9	12.15	11.9	10,645
January 27, 2026	11.94	11.97	11.97	12.05	11.94	48,752
January 26, 2026	11.79	11.89	11.89	11.89	11.7	2,727
January 23, 2026	11.9	11.76	11.76	11.9	11.66	3,325
January 22, 2026	11.75	11.96	11.96	12.03	11.75	4,764
January 21, 2026	11.6	11.68	11.68	11.7	11.55	6,269
January 20, 2026	11.36	11.52	11.52	11.66	11.36	8,928
January 16, 2026	11.36	11.73	11.73	11.74	11.35	2,630
January 15, 2026	11.21	11.34	11.34	11.34	11.11	3,634
January 14, 2026	11.25	11.18	11.18	11.25	11.06	439
January 13, 2026	11.4	11.25	11.25	11.41	11.18	4,764
January 12, 2026	11.49	11.42	11.42	11.49	11.38	4,768
January 09, 2026	11.52	11.59	11.59	11.65	11.52	5,258
January 08, 2026	11.18	11.49	11.49	11.49	11.15	9,680
January 07, 2026	11.16	11.14	11.14	11.16	11.06	3,364
January 06, 2026	11.12	11.09	11.09	11.2	10.99	5,078
January 05, 2026	10.94	11.12	11.12	11.15	10.89	4,755
January 02, 2026	10.98	11.02	11.02	11.02	10.83	2,805
December 31, 2025	10.88	10.95	10.95	10.96	10.85	15,818
December 30, 2025	11.08	11.1	11.1	11.11	11.05	7,008
December 29, 2025	11.2	11.08	11.08	11.2	11.04	3,015
December 24, 2025	11.09	11.15	11.15	11.15	11.09	6,729
December 23, 2025	11.17	11.09	11.09	11.21	11.07	8,110
December 22, 2025	11.14	11.13	11.13	11.2	11.12	4,737
December 19, 2025	11.2	11.23	11.23	11.28	11.2	1,266
December 18, 2025	11.16	11.28	11.28	11.31	11.15	2,964
December 17, 2025	11.06	11.17	11.17	11.24	11.06	1,876
December 16, 2025	11.23	11.18	11.18	11.23	11.16	693
December 15, 2025	11.18	11.16	11.16	11.19	11.15	1,668
December 12, 2025	11.2	11.13	11.13	11.22	11.13	233
December 11, 2025	11.26	11.22	11.22	11.31	11.22	3,391
December 10, 2025	11.05	11.12	11.12	11.18	11.03	2,602
December 09, 2025	11.05	11.05	11.05	11.17	11.04	2,564
December 08, 2025	11.4	11.09	11.09	11.41	11.08	841
December 05, 2025	11.35	11.38	11.38	11.44	11.35	1,122
December 04, 2025	11.45	11.39	11.39	11.45	11.39	632
December 03, 2025	11.34	11.42	11.42	11.44	11.34	1,207
December 02, 2025	11.46	11.35	11.35	11.47	11.28	1,559
December 01, 2025	11.44	11.4	11.4	11.51	11.4	1,844
November 28, 2025	11.62	11.49	11.49	11.62	11.48	4,570
November 26, 2025	11.4	11.54	11.54	11.54	11.4	2,381
November 25, 2025	11.09	11.36	11.36	11.37	11.09	6,758
November 24, 2025	11.07	11.07	11.07	11.07	10.93	1,554
November 21, 2025	10.83	11.04	11.04	11.04	10.7	858

Rithm Capital Corp. (0K76.L) LSE