Rithm Capital Corp. - RITM-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.44	25.45	25.45	25.49	25.42	3,273
September 04, 2025	25.36	25.41	25.41	25.43	25.36	5,198
September 03, 2025	25.4	25.4	25.4	25.4	25.4	2,293
September 02, 2025	25.36	25.39	25.39	25.42	25.35	4,601
August 29, 2025	25.42	25.4	25.4	25.42	25.34	10,216
August 28, 2025	25.39	25.41	25.41	25.45	25.39	7,412
August 27, 2025	25.4	25.43	25.43	25.43	25.36	4,476
August 26, 2025	25.31	25.36	25.36	25.36	25.27	15,949
August 25, 2025	25.38	25.38	25.38	25.41	25.3	10,554
August 22, 2025	25.38	25.38	25.38	25.41	25.38	7,800
August 21, 2025	25.36	25.38	25.38	25.4	25.36	5,515
August 20, 2025	25.39	25.39	25.39	25.4	25.37	3,827
August 19, 2025	25.32	25.39	25.39	25.39	25.32	6,290
August 18, 2025	25.35	25.35	25.35	25.37	25.32	8,277
August 15, 2025	25.31	25.35	25.35	25.38	25.28	14,899
August 14, 2025	25.3	25.3	25.3	25.3	25.27	5,662
August 13, 2025	25.29	25.28	25.28	25.31	25.28	3,704
August 12, 2025	25.32	25.26	25.26	25.32	25.24	21,848
August 11, 2025	25.25	25.25	25.25	25.28	25.25	2,594
August 08, 2025	25.27	25.28	25.28	25.3	25.26	4,161
August 07, 2025	25.23	25.23	25.23	25.23	25.19	10,638
August 06, 2025	25.2	25.22	25.22	25.25	25.18	12,214
August 05, 2025	25.31	25.22	25.22	25.31	25.18	8,746
August 04, 2025	25.32	25.31	25.31	25.32	25.2	22,750
August 01, 2025	25.12	25.21	25.21	25.21	25.12	13,219
July 31, 2025	25.83	25.75	25.09	25.85	25.7	26,215
July 30, 2025	25.81	25.78	25.12	25.81	25.74	4,169
July 29, 2025	25.78	25.8	25.13	25.81	25.63	23,968
July 28, 2025	25.74	25.73	25.07	25.79	25.72	8,082
July 25, 2025	25.78	25.74	25.74	25.8	25.68	23,520
July 24, 2025	25.75	25.77	25.77	25.8	25.75	6,342
July 23, 2025	25.79	25.72	25.72	25.82	25.72	5,134
July 22, 2025	25.8	25.7	25.7	25.8	25.69	21,675
July 21, 2025	25.8	25.78	25.78	25.81	25.74	7,555
July 18, 2025	25.78	25.78	25.78	25.78	25.75	10,857
July 17, 2025	25.76	25.74	25.74	25.76	25.71	8,667
July 16, 2025	25.67	25.78	25.78	25.78	25.67	17,745
July 15, 2025	25.7	25.67	25.67	25.7	25.66	7,025
July 14, 2025	25.7	25.7	25.7	25.7	25.66	7,927
July 11, 2025	25.65	25.68	25.68	25.7	25.64	17,521
July 10, 2025	25.64	25.65	25.65	25.65	25.62	8,698
July 09, 2025	25.59	25.62	25.62	25.7	25.59	10,725
July 08, 2025	25.62	25.57	25.57	25.65	25.57	5,603
July 07, 2025	25.6	25.62	25.62	25.64	25.59	13,313
July 03, 2025	25.62	25.6	25.6	25.63	25.57	15,483
July 02, 2025	25.42	25.55	25.55	25.58	25.42	22,555
July 01, 2025	25.52	25.42	25.42	25.52	25.36	7,669
June 30, 2025	25.4	25.35	25.35	25.49	25.35	59,905
June 27, 2025	25.51	25.42	25.42	25.51	25.42	7,337
June 26, 2025	25.5	25.45	25.45	25.52	25.42	6,942
June 25, 2025	25.43	25.44	25.44	25.5	25.43	1,628
June 24, 2025	25.43	25.43	25.43	25.47	25.43	13,752
June 23, 2025	25.49	25.41	25.41	25.53	25.4	7,488
June 20, 2025	25.44	25.52	25.52	25.53	25.44	6,386
June 18, 2025	25.5	25.48	25.48	25.5	25.45	9,366
June 17, 2025	25.47	25.47	25.47	25.47	25.44	7,072
June 16, 2025	25.37	25.45	25.45	25.48	25.37	6,243
June 13, 2025	25.41	25.44	25.44	25.45	25.38	3,698
June 12, 2025	25.43	25.41	25.41	25.43	25.39	3,907
June 11, 2025	25.39	25.39	25.39	25.41	25.33	9,574

Rithm Capital Corp. (RITM-PA) NYSE