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 $1,765.69 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,474.67, while $1000 invested 1 year ago would be worth $1,048.45. This corresponds to total returns of 76.57%, 47.47%, 4.84%, respectively, with annualized returns of 8.41%, 8.08%, 4.84%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 25.34 | 25.33 | 25.33 | 25.42 | 25.28 | 8,175 |
| July 23, 2026 | 25.25 | 25.19 | 25.19 | 25.3 | 25.19 | 13,977 |
| July 22, 2026 | 25.3 | 25.24 | 25.24 | 25.34 | 25.22 | 42,104 |
| July 21, 2026 | 25.39 | 25.28 | 25.28 | 25.39 | 25.28 | 28,128 |
| July 20, 2026 | 25.41 | 25.34 | 25.34 | 25.41 | 25.33 | 21,293 |
| July 17, 2026 | 25.54 | 25.35 | 25.35 | 25.54 | 25.33 | 18,767 |
| July 16, 2026 | 25.5 | 25.46 | 25.46 | 25.54 | 25.45 | 20,002 |
| July 15, 2026 | 25.5 | 25.45 | 25.45 | 25.5 | 25.41 | 21,842 |
| July 14, 2026 | 25.33 | 25.4 | 25.4 | 25.41 | 25.33 | 6,499 |
| July 13, 2026 | 25.34 | 25.36 | 25.36 | 25.38 | 25.33 | 12,040 |
| July 10, 2026 | 25.29 | 25.34 | 25.34 | 25.41 | 25.29 | 12,258 |
| July 09, 2026 | 25.28 | 25.32 | 25.32 | 25.35 | 25.27 | 12,851 |
| July 08, 2026 | 25.39 | 25.21 | 25.21 | 25.39 | 25.21 | 15,067 |
| July 07, 2026 | 25.22 | 25.27 | 25.27 | 25.38 | 25.22 | 22,687 |
| July 06, 2026 | 25.18 | 25.24 | 25.24 | 25.29 | 25.18 | 17,750 |
| July 02, 2026 | 25.15 | 25.2 | 25.2 | 25.23 | 25.11 | 25,170 |
| July 01, 2026 | 25.02 | 25.09 | 25.09 | 25.11 | 25.02 | 40,800 |
| June 30, 2026 | 25.2 | 24.94 | 24.94 | 25.22 | 24.88 | 267,999 |
| June 29, 2026 | 25.18 | 25.21 | 25.21 | 25.21 | 25.11 | 32,652 |
| June 26, 2026 | 25.12 | 25.16 | 25.16 | 25.17 | 25.08 | 13,560 |
| June 25, 2026 | 25.2 | 25.15 | 25.15 | 25.2 | 25.15 | 12,194 |
| June 24, 2026 | 25.13 | 25.13 | 25.13 | 25.28 | 25.13 | 17,270 |
| June 23, 2026 | 25.11 | 25.15 | 25.15 | 25.16 | 25.1 | 22,534 |
| 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 |