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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Rithm Capital Corp. (0K76.L) LSE