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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10.92	10.93	10.93	10.93	10.83	3,825
November 19, 2025	10.83	10.78	10.78	10.93	10.77	6,423
November 18, 2025	10.81	10.87	10.87	10.87	10.75	1,069
November 17, 2025	11.14	11.01	11.01	11.14	11.01	1,343
November 14, 2025	11.15	11.12	11.12	11.15	11.06	2,788
November 13, 2025	11.22	11.2	11.2	11.3	11.18	2,530
November 12, 2025	11.16	11.24	11.24	11.24	11.15	2,277
November 11, 2025	11.1	11.17	11.17	11.18	11.1	1,825
November 10, 2025	11.03	11.03	11.03	11.06	10.96	5,166
November 07, 2025	10.96	10.93	10.93	10.96	10.85	4,226
November 06, 2025	11.15	11.05	11.05	11.16	11	1,085
November 05, 2025	11	11.08	11.08	11.1	10.98	3,004
November 04, 2025	11.06	10.94	10.94	11.06	10.92	5,840
November 03, 2025	11	11.02	11.02	11.08	10.87	3,742
October 31, 2025	10.97	11	11	11.03	10.88	10,230
October 30, 2025	10.91	11.08	11.08	11.2	10.77	1,413
October 29, 2025	10.87	10.95	10.95	11.02	10.86	9,496
October 28, 2025	10.94	10.86	10.86	10.96	10.83	2,976
October 27, 2025	10.9	10.91	10.91	10.95	10.88	5,798
October 24, 2025	10.89	10.95	10.95	11	10.88	4,990
October 23, 2025	10.95	10.86	10.86	10.95	10.8	11,567
October 22, 2025	10.86	10.88	10.88	10.89	10.84	1,174
October 21, 2025	10.91	10.88	10.88	10.92	10.87	2,701
October 20, 2025	10.88	10.88	10.88	10.88	10.79	10,522
October 17, 2025	10.62	10.8	10.8	10.8	10.62	3,096
October 16, 2025	10.98	10.7	10.7	10.98	10.7	6,545
October 15, 2025	11	10.97	10.97	11.07	10.95	3,467
October 14, 2025	10.7	10.86	10.86	10.86	10.7	3,971
October 13, 2025	10.77	10.74	10.74	10.77	10.66	8,854
October 10, 2025	10.79	10.7	10.7	10.86	10.66	4,014
October 09, 2025	10.93	10.8	10.8	10.97	10.8	7,077
October 08, 2025	10.94	10.92	10.92	10.96	10.86	3,100
October 07, 2025	10.92	10.9	10.9	10.92	10.82	7,671
October 06, 2025	11.21	10.95	10.95	11.21	10.95	13,346
October 03, 2025	11.16	11.13	11.13	11.24	11.1	4,926
October 02, 2025	11.25	11.12	11.12	11.25	11.05	2,048
October 01, 2025	11.11	11.18	11.18	11.19	11.08	4,240
September 30, 2025	11.56	11.36	11.11	11.57	11.33	8,016
September 29, 2025	11.7	11.57	11.31	11.7	11.48	8,544
September 26, 2025	11.64	11.66	11.66	11.68	11.61	975
September 25, 2025	11.62	11.57	11.57	11.64	11.57	2,476
September 24, 2025	11.73	11.74	11.74	11.77	11.67	2,535
September 23, 2025	11.92	11.79	11.79	11.92	11.69	7,683
September 22, 2025	12.11	11.87	11.87	12.11	11.87	2,184
September 19, 2025	12.32	12.1	12.1	12.32	12.06	1,212
September 18, 2025	12.42	12.34	12.34	12.46	12.32	2,670
September 17, 2025	12.15	12.62	12.62	12.62	12.07	13,040
September 16, 2025	12.38	12.32	12.32	12.39	12.3	4,329
September 15, 2025	12.44	12.4	12.4	12.44	12.36	2,734
September 12, 2025	12.5	12.39	12.39	12.53	12.38	2,806
September 11, 2025	12.57	12.62	12.62	12.65	12.54	1,077

Rithm Capital Corp. (0K76.L) LSE