Rithm Capital Corp. (RITM-PA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Rithm Capital Corp. (RITM-PA) since IPO date, it would be worth $1,773.72 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,468.3, while $1000 invested 1 year ago would be worth $1,048.61. This corresponds to total returns of 77.37%, 46.83%, 4.86%, respectively, with annualized returns of 8.4%, 7.98%, 4.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 25.18 | 25.24 | 25.24 | 25.26 | 25.12 | 50,691 |
| July 30, 2026 | 25.57 | 25.74 | 25.74 | 25.74 | 25.57 | 10,598 |
| July 29, 2026 | 25.57 | 25.65 | 25.65 | 25.7 | 25.57 | 9,359 |
| July 28, 2026 | 25.61 | 25.65 | 25.65 | 25.68 | 25.57 | 12,985 |
| July 27, 2026 | 25.54 | 25.62 | 25.62 | 25.62 | 25.45 | 10,085 |
| July 24, 2026 | 25.54 | 25.46 | 25.46 | 25.54 | 25.41 | 8,624 |
| July 23, 2026 | 25.41 | 25.4 | 25.4 | 25.49 | 25.36 | 28,822 |
| July 22, 2026 | 25.46 | 25.45 | 25.45 | 25.48 | 25.43 | 28,225 |
| July 21, 2026 | 25.63 | 25.49 | 25.49 | 25.63 | 25.36 | 25,460 |
| July 20, 2026 | 25.76 | 25.55 | 25.55 | 25.76 | 25.5 | 25,481 |
| July 17, 2026 | 25.85 | 25.72 | 25.72 | 25.85 | 25.72 | 3,485 |
| July 16, 2026 | 25.73 | 25.73 | 25.73 | 25.79 | 25.6 | 12,915 |
| July 15, 2026 | 25.6 | 25.66 | 25.66 | 25.72 | 25.54 | 12,443 |
| July 14, 2026 | 25.61 | 25.58 | 25.58 | 25.64 | 25.48 | 5,642 |
| July 13, 2026 | 25.65 | 25.58 | 25.58 | 25.65 | 25.58 | 5,964 |
| July 10, 2026 | 25.75 | 25.61 | 25.61 | 25.75 | 25.6 | 1,851 |
| July 09, 2026 | 25.56 | 25.66 | 25.66 | 25.7 | 25.56 | 6,854 |
| July 08, 2026 | 25.53 | 25.7 | 25.7 | 25.72 | 25.53 | 23,000 |
| July 07, 2026 | 25.5 | 25.58 | 25.58 | 25.59 | 25.5 | 6,602 |
| July 06, 2026 | 25.44 | 25.5 | 25.5 | 25.58 | 25.44 | 6,260 |
| July 02, 2026 | 25.54 | 25.44 | 25.44 | 25.54 | 25.36 | 8,744 |
| July 01, 2026 | 25.55 | 25.53 | 25.53 | 25.55 | 25.43 | 5,217 |
| June 30, 2026 | 25.48 | 25.5 | 25.5 | 25.6 | 25.34 | 82,855 |
| June 29, 2026 | 25.43 | 25.42 | 25.42 | 25.5 | 25.41 | 26,091 |
| June 26, 2026 | 25.36 | 25.44 | 25.44 | 25.44 | 25.3 | 9,402 |
| June 25, 2026 | 25.35 | 25.3 | 25.3 | 25.35 | 25.28 | 17,624 |
| June 24, 2026 | 25.33 | 25.35 | 25.35 | 25.35 | 25.31 | 6,802 |
| June 23, 2026 | 25.3 | 25.33 | 25.33 | 25.33 | 25.29 | 6,427 |
| June 22, 2026 | 25.35 | 25.33 | 25.33 | 25.35 | 25.3 | 13,273 |
| June 18, 2026 | 25.35 | 25.33 | 25.33 | 25.35 | 25.33 | 15,542 |
| June 17, 2026 | 25.3 | 25.32 | 25.32 | 25.34 | 25.3 | 7,504 |
| June 16, 2026 | 25.35 | 25.3 | 25.3 | 25.35 | 25.3 | 3,447 |
| June 15, 2026 | 25.25 | 25.28 | 25.28 | 25.34 | 25.25 | 6,630 |
| June 12, 2026 | 25.21 | 25.23 | 25.23 | 25.28 | 25.21 | 7,577 |
| June 11, 2026 | 25.25 | 25.24 | 25.24 | 25.27 | 25.21 | 8,937 |
| June 10, 2026 | 25.25 | 25.29 | 25.29 | 25.29 | 25.25 | 1,854 |
| June 09, 2026 | 25.25 | 25.25 | 25.25 | 25.28 | 25.25 | 2,332 |
| June 08, 2026 | 25.26 | 25.32 | 25.32 | 25.34 | 25.26 | 7,445 |
| June 05, 2026 | 25.35 | 25.27 | 25.27 | 25.35 | 25.26 | 34,591 |
| June 04, 2026 | 25.29 | 25.33 | 25.33 | 25.35 | 25.29 | 1,940 |
| June 03, 2026 | 25.28 | 25.32 | 25.32 | 25.35 | 25.28 | 3,825 |
| June 02, 2026 | 25.26 | 25.31 | 25.31 | 25.34 | 25.25 | 5,336 |
| June 01, 2026 | 25.28 | 25.33 | 25.33 | 25.33 | 25.25 | 5,101 |
| May 29, 2026 | 25.35 | 25.25 | 25.25 | 25.35 | 25.25 | 19,885 |
| May 28, 2026 | 25.35 | 25.35 | 25.35 | 25.42 | 25.35 | 6,107 |
| May 27, 2026 | 25.35 | 25.38 | 25.38 | 25.45 | 25.35 | 2,422 |
| May 26, 2026 | 25.35 | 25.39 | 25.39 | 25.41 | 25.3 | 6,064 |
| May 22, 2026 | 25.39 | 25.35 | 25.35 | 25.39 | 25.3 | 1,954 |
| May 21, 2026 | 25.32 | 25.4 | 25.4 | 25.4 | 25.32 | 9,393 |
| May 20, 2026 | 25.26 | 25.29 | 25.29 | 25.34 | 25.25 | 10,412 |
| May 19, 2026 | 25.31 | 25.29 | 25.29 | 25.31 | 25.25 | 6,565 |
| May 18, 2026 | 25.29 | 25.31 | 25.31 | 25.33 | 25.26 | 11,451 |
| May 15, 2026 | 25.31 | 25.28 | 25.28 | 25.33 | 25.25 | 23,564 |
| May 14, 2026 | 25.29 | 25.28 | 25.28 | 25.32 | 25.21 | 10,898 |
| May 13, 2026 | 25.26 | 25.29 | 25.29 | 25.34 | 25.26 | 7,348 |
| May 12, 2026 | 25.34 | 25.32 | 25.32 | 25.34 | 25.16 | 20,865 |
| May 11, 2026 | 25.33 | 25.29 | 25.29 | 25.33 | 25.15 | 11,265 |
| May 08, 2026 | 25.18 | 25.25 | 25.25 | 25.25 | 25.09 | 48,203 |
| May 07, 2026 | 25.26 | 25.18 | 25.18 | 25.34 | 25.18 | 19,833 |
| May 06, 2026 | 25.29 | 25.34 | 25.34 | 25.34 | 25.26 | 22,547 |