Rithm Capital Corp. (RITM-PB) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Rithm Capital Corp. (RITM-PB) since IPO date, it would be worth $1,756.62 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,461.14, while $1000 invested 1 year ago would be worth $1,035.77. This corresponds to total returns of 75.66%, 46.11%, 3.58%, respectively, with annualized returns of 8.13%, 7.87%, 3.58%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 25.19 | 25.19 | 25.19 | 25.21 | 25.16 | 13,883 |
| October 20, 2026 | 25.15 | 25.16 | 25.16 | 25.2 | 25.11 | 29,682 |
| October 19, 2026 | 25.17 | 25.12 | 25.12 | 25.28 | 25.02 | 55,773 |
| October 16, 2026 | 25.24 | 25.16 | 25.16 | 25.31 | 25.1 | 21,553 |
| October 15, 2026 | 25.24 | 25.26 | 25.26 | 25.31 | 25.19 | 15,493 |
| October 14, 2026 | 25.21 | 25.07 | 25.07 | 25.28 | 25.02 | 28,646 |
| October 13, 2026 | 25.24 | 25.21 | 25.21 | 25.3 | 25.19 | 16,273 |
| October 12, 2026 | 25.28 | 25.2 | 25.2 | 25.28 | 25.19 | 31,088 |
| October 09, 2026 | 25.33 | 25.21 | 25.21 | 25.33 | 25.17 | 32,543 |
| October 08, 2026 | 25.3 | 25.2 | 25.2 | 25.3 | 25.14 | 49,516 |
| October 07, 2026 | 25.44 | 25.2 | 25.2 | 25.44 | 25.14 | 64,706 |
| October 06, 2026 | 25.41 | 25.41 | 25.41 | 25.54 | 25.41 | 10,895 |
| October 05, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.4 | 12,631 |
| October 02, 2026 | 25.43 | 25.47 | 25.47 | 25.54 | 25.43 | 13,998 |
| October 01, 2026 | 25.5 | 25.43 | 25.43 | 25.53 | 25.42 | 22,345 |
| September 30, 2026 | 25.37 | 25.49 | 25.49 | 25.55 | 25.37 | 49,548 |
| September 29, 2026 | 25.36 | 25.37 | 25.37 | 25.43 | 25.36 | 12,385 |
| September 28, 2026 | 25.38 | 25.35 | 25.35 | 25.42 | 25.35 | 9,137 |
| September 25, 2026 | 25.44 | 25.33 | 25.33 | 25.44 | 25.3 | 28,430 |
| September 24, 2026 | 25.35 | 25.43 | 25.43 | 25.45 | 25.35 | 12,160 |
| September 23, 2026 | 25.4 | 25.31 | 25.31 | 25.44 | 25.28 | 19,166 |
| September 22, 2026 | 25.36 | 25.44 | 25.44 | 25.51 | 25.36 | 17,907 |
| September 21, 2026 | 25.43 | 25.47 | 25.47 | 25.49 | 25.43 | 18,583 |
| September 18, 2026 | 25.3 | 25.47 | 25.47 | 25.53 | 25.27 | 54,860 |
| September 17, 2026 | 25.29 | 25.3 | 25.3 | 25.38 | 25.26 | 16,591 |
| September 16, 2026 | 25.23 | 25.27 | 25.27 | 25.37 | 25.23 | 12,494 |
| September 15, 2026 | 25.27 | 25.22 | 25.22 | 25.27 | 25.22 | 12,906 |
| September 11, 2026 | 25.35 | 25.26 | 25.26 | 25.49 | 25.26 | 15,976 |
| September 10, 2026 | 25.32 | 25.32 | 25.32 | 25.35 | 25.3 | 6,139 |
| September 09, 2026 | 25.4 | 25.28 | 25.28 | 25.48 | 25.28 | 28,411 |
| September 08, 2026 | 25.4 | 25.4 | 25.4 | 25.43 | 25.4 | 1,901 |
| September 04, 2026 | 25.44 | 25.42 | 25.42 | 25.48 | 25.4 | 8,401 |
| September 03, 2026 | 25.46 | 25.41 | 25.41 | 25.48 | 25.4 | 18,956 |
| September 02, 2026 | 25.43 | 25.48 | 25.48 | 25.48 | 25.43 | 14,118 |
| September 01, 2026 | 25.43 | 25.43 | 25.43 | 25.45 | 25.4 | 13,371 |
| August 31, 2026 | 25.55 | 25.42 | 25.42 | 25.55 | 25.41 | 19,748 |
| August 28, 2026 | 25.56 | 25.55 | 25.55 | 25.56 | 25.5 | 5,228 |
| August 27, 2026 | 25.56 | 25.5 | 25.5 | 25.56 | 25.47 | 19,272 |
| August 26, 2026 | 25.52 | 25.56 | 25.56 | 25.57 | 25.52 | 59,179 |
| August 25, 2026 | 25.52 | 25.55 | 25.55 | 25.57 | 25.47 | 48,581 |
| August 24, 2026 | 25.32 | 25.52 | 25.52 | 25.52 | 25.25 | 113,508 |
| August 21, 2026 | 25.23 | 25.32 | 25.32 | 25.33 | 25.23 | 19,554 |
| August 20, 2026 | 25.27 | 25.22 | 25.22 | 25.35 | 25.22 | 20,725 |
| August 19, 2026 | 25.15 | 25.31 | 25.31 | 25.35 | 25.15 | 45,197 |
| August 18, 2026 | 25.4 | 25.37 | 25.37 | 25.41 | 25.3 | 13,755 |
| August 17, 2026 | 25.35 | 25.36 | 25.36 | 25.47 | 25.28 | 21,278 |
| August 14, 2026 | 25.34 | 25.25 | 25.25 | 25.36 | 25.25 | 30,795 |
| August 13, 2026 | 25.28 | 25.33 | 25.33 | 25.34 | 25.28 | 19,947 |
| August 12, 2026 | 25.27 | 25.29 | 25.29 | 25.33 | 25.26 | 24,257 |
| August 11, 2026 | 25.21 | 25.25 | 25.25 | 25.28 | 25.18 | 20,146 |
| August 10, 2026 | 25.15 | 25.23 | 25.23 | 25.28 | 25.15 | 16,174 |
| August 07, 2026 | 25.15 | 25.24 | 25.24 | 25.25 | 25.15 | 17,817 |
| August 06, 2026 | 25.25 | 25.19 | 25.19 | 25.25 | 25.12 | 17,278 |
| August 05, 2026 | 25.17 | 25.26 | 25.26 | 25.26 | 25.12 | 23,348 |
| August 04, 2026 | 25.12 | 25.14 | 25.14 | 25.14 | 25.07 | 23,062 |
| August 03, 2026 | 25.13 | 25.11 | 25.11 | 25.14 | 25.05 | 44,163 |
| July 31, 2026 | 25 | 25.14 | 25.14 | 25.14 | 24.97 | 114,091 |
| July 30, 2026 | 25.47 | 25.49 | 25.49 | 25.49 | 25.41 | 17,622 |
| July 29, 2026 | 25.42 | 25.43 | 25.43 | 25.52 | 25.4 | 33,093 |
| July 28, 2026 | 25.33 | 25.42 | 25.42 | 25.43 | 25.32 | 19,636 |