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 $1,752.44 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,507.5, while $1000 invested 1 year ago would be worth $1,062.58. This corresponds to total returns of 75.24%, 50.75%, 6.26%, respectively, with annualized returns of 8.5%, 8.55%, 6.26%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 25.2 | 25.13 | 25.13 | 25.2 | 25.12 | 31,727 |
| June 18, 2026 | 25.19 | 25.13 | 25.13 | 25.25 | 25.13 | 25,789 |
| June 17, 2026 | 25.15 | 25.18 | 25.18 | 25.2 | 25.15 | 13,297 |
| June 16, 2026 | 25.2 | 25.15 | 25.15 | 25.2 | 25.14 | 19,232 |
| June 15, 2026 | 25.21 | 25.2 | 25.2 | 25.22 | 25.2 | 21,191 |
| June 12, 2026 | 25.19 | 25.21 | 25.21 | 25.21 | 25.13 | 42,201 |
| June 11, 2026 | 25.05 | 25.18 | 25.18 | 25.18 | 25.05 | 40,329 |
| June 10, 2026 | 25.07 | 25.1 | 25.1 | 25.1 | 25.07 | 2,121 |
| June 09, 2026 | 25.18 | 25.08 | 25.08 | 25.18 | 25.06 | 6,914 |
| June 08, 2026 | 25.02 | 25.09 | 25.09 | 25.12 | 25.02 | 15,708 |
| June 05, 2026 | 25.16 | 25.01 | 25.01 | 25.18 | 25.01 | 37,569 |
| June 04, 2026 | 25.25 | 25.19 | 25.19 | 25.25 | 25.14 | 14,422 |
| June 03, 2026 | 25.25 | 25.15 | 25.15 | 25.25 | 25.15 | 19,047 |
| June 02, 2026 | 25.15 | 25.18 | 25.18 | 25.23 | 25.15 | 9,734 |
| June 01, 2026 | 25.16 | 25.19 | 25.19 | 25.27 | 25.14 | 16,457 |
| May 29, 2026 | 25.2 | 25.16 | 25.16 | 25.2 | 25.11 | 8,614 |
| May 28, 2026 | 25.18 | 25.19 | 25.19 | 25.19 | 25.09 | 13,040 |
| May 27, 2026 | 25.25 | 25.18 | 25.18 | 25.26 | 25.14 | 8,677 |
| May 26, 2026 | 25.29 | 25.24 | 25.24 | 25.29 | 25.18 | 12,029 |
| May 22, 2026 | 25.19 | 25.23 | 25.23 | 25.24 | 25.13 | 24,959 |
| May 21, 2026 | 25.25 | 25.19 | 25.19 | 25.27 | 25.12 | 8,060 |
| May 20, 2026 | 25.1 | 25.2 | 25.2 | 25.21 | 25.1 | 12,872 |
| May 19, 2026 | 25.16 | 25.16 | 25.16 | 25.19 | 25.11 | 17,066 |
| May 18, 2026 | 25.29 | 25.21 | 25.21 | 25.29 | 25.2 | 34,280 |
| May 15, 2026 | 25.21 | 25.23 | 25.23 | 25.28 | 25.15 | 15,908 |
| May 14, 2026 | 25.29 | 25.21 | 25.21 | 25.3 | 25.2 | 23,500 |
| May 13, 2026 | 25.23 | 25.25 | 25.25 | 25.3 | 25.19 | 51,129 |
| May 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.2 | 28,283 |
| May 11, 2026 | 25.22 | 25.25 | 25.25 | 25.27 | 25.2 | 29,361 |
| May 08, 2026 | 25.25 | 25.24 | 25.24 | 25.3 | 25.18 | 33,891 |
| May 07, 2026 | 25.17 | 25.22 | 25.22 | 25.25 | 25.17 | 42,428 |
| May 06, 2026 | 25.05 | 25.17 | 25.17 | 25.24 | 25.05 | 37,335 |
| May 05, 2026 | 25.01 | 25.08 | 25.08 | 25.11 | 25.01 | 20,296 |
| May 04, 2026 | 25.13 | 25.03 | 25.03 | 25.13 | 25.03 | 28,348 |
| May 01, 2026 | 25.03 | 25.1 | 25.1 | 25.1 | 24.98 | 37,773 |
| April 30, 2026 | 25.64 | 25.6 | 25.6 | 25.64 | 25.49 | 28,804 |
| April 29, 2026 | 25.52 | 25.57 | 25.57 | 25.61 | 25.5 | 30,089 |
| April 28, 2026 | 25.52 | 25.55 | 25.55 | 25.61 | 25.47 | 19,020 |
| April 27, 2026 | 25.5 | 25.6 | 25.6 | 25.63 | 25.5 | 37,472 |
| April 24, 2026 | 25.65 | 25.52 | 25.52 | 25.66 | 25.43 | 34,850 |
| April 23, 2026 | 25.62 | 25.62 | 25.62 | 25.63 | 25.56 | 27,235 |
| April 22, 2026 | 25.5 | 25.61 | 25.61 | 25.62 | 25.5 | 23,492 |
| April 21, 2026 | 25.37 | 25.46 | 25.46 | 25.53 | 25.37 | 24,676 |
| April 20, 2026 | 25.32 | 25.44 | 25.44 | 25.56 | 25.32 | 57,046 |
| April 17, 2026 | 25.3 | 25.25 | 25.25 | 25.35 | 25.23 | 54,817 |
| April 16, 2026 | 25.19 | 25.22 | 25.22 | 25.29 | 25.12 | 36,420 |
| April 15, 2026 | 25 | 25.14 | 25.14 | 25.19 | 24.98 | 46,753 |
| April 14, 2026 | 25 | 25 | 25 | 25.08 | 24.98 | 50,871 |
| April 13, 2026 | 25 | 24.94 | 24.94 | 25.05 | 24.91 | 46,688 |
| April 10, 2026 | 24.99 | 24.98 | 24.98 | 25 | 24.93 | 36,085 |
| April 09, 2026 | 24.96 | 25 | 25 | 25.07 | 24.95 | 33,544 |
| April 08, 2026 | 24.95 | 25 | 25 | 25.03 | 24.95 | 51,504 |
| April 07, 2026 | 24.8 | 24.92 | 24.92 | 25 | 24.8 | 23,978 |
| April 06, 2026 | 24.69 | 24.8 | 24.8 | 24.95 | 24.55 | 28,255 |
| April 02, 2026 | 24.36 | 24.7 | 24.7 | 24.72 | 24.31 | 13,902 |
| April 01, 2026 | 24.26 | 24.38 | 24.38 | 24.62 | 24.25 | 32,472 |
| March 31, 2026 | 24.32 | 24.24 | 24.24 | 24.45 | 24.2 | 127,787 |
| March 30, 2026 | 24.25 | 24.29 | 24.29 | 24.5 | 24.25 | 23,122 |
| March 27, 2026 | 24.48 | 24.25 | 24.25 | 24.57 | 24.25 | 30,752 |
| March 26, 2026 | 24.58 | 24.43 | 24.43 | 24.66 | 24.34 | 32,114 |