Rithm Capital Corp. (RITM-PD) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Rithm Capital Corp. (RITM-PD) since IPO date, it would be worth $1,441.6 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,414.99, while $1000 invested 1 year ago would be worth $1,063.47. This corresponds to total returns of 44.16%, 41.5%, 6.35%, respectively, with annualized returns of 7.52%, 7.19%, 6.35%.
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 01, 2026 | 25.34 | 25.3 | 25.3 | 25.34 | 25.29 | 54,683 |
| September 30, 2026 | 25.26 | 25.35 | 25.35 | 25.35 | 25.24 | 50,205 |
| September 29, 2026 | 25.26 | 25.25 | 25.25 | 25.3 | 25.2 | 36,887 |
| September 28, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.18 | 50,455 |
| September 25, 2026 | 25.23 | 25.25 | 25.25 | 25.28 | 25.17 | 50,707 |
| September 24, 2026 | 25.25 | 25.29 | 25.29 | 25.3 | 25.23 | 40,204 |
| September 23, 2026 | 25.28 | 25.28 | 25.28 | 25.29 | 25.22 | 74,713 |
| September 22, 2026 | 25.26 | 25.28 | 25.28 | 25.28 | 25.22 | 43,192 |
| September 21, 2026 | 25.22 | 25.26 | 25.26 | 25.28 | 25.21 | 25,831 |
| September 18, 2026 | 25.2 | 25.27 | 25.27 | 25.33 | 25.17 | 99,541 |
| September 17, 2026 | 25.18 | 25.2 | 25.2 | 25.21 | 25.16 | 86,530 |
| September 16, 2026 | 25.13 | 25.17 | 25.17 | 25.17 | 25.11 | 49,385 |
| September 15, 2026 | 25.1 | 25.14 | 25.14 | 25.15 | 25.1 | 58,884 |
| September 11, 2026 | 25.08 | 25.11 | 25.11 | 25.13 | 25.06 | 26,426 |
| September 10, 2026 | 25.07 | 25.1 | 25.1 | 25.11 | 25.05 | 74,227 |
| September 09, 2026 | 25.11 | 25.09 | 25.09 | 25.13 | 25.04 | 144,257 |
| September 08, 2026 | 25.11 | 25.1 | 25.1 | 25.12 | 25.08 | 22,353 |
| September 04, 2026 | 25.1 | 25.11 | 25.11 | 25.12 | 25.07 | 51,740 |
| September 03, 2026 | 25.07 | 25.07 | 25.07 | 25.09 | 25.06 | 48,479 |
| September 02, 2026 | 25.06 | 25.07 | 25.07 | 25.09 | 25.06 | 45,731 |
| September 01, 2026 | 25.11 | 25.06 | 25.06 | 25.11 | 25.06 | 51,304 |
| August 31, 2026 | 25.1 | 25.11 | 25.11 | 25.11 | 25.05 | 111,477 |
| August 28, 2026 | 25.12 | 25.08 | 25.08 | 25.12 | 25.06 | 52,391 |
| August 27, 2026 | 25.12 | 25.11 | 25.11 | 25.12 | 25.07 | 56,668 |
| August 26, 2026 | 25.1 | 25.08 | 25.08 | 25.11 | 25.05 | 49,904 |
| August 25, 2026 | 25.11 | 25.1 | 25.1 | 25.13 | 25.08 | 24,529 |
| August 24, 2026 | 25.08 | 25.07 | 25.07 | 25.13 | 25.07 | 52,605 |
| August 21, 2026 | 25.07 | 25.05 | 25.05 | 25.1 | 25.05 | 48,720 |
| August 20, 2026 | 25.05 | 25.07 | 25.07 | 25.1 | 25.05 | 25,082 |
| August 19, 2026 | 25.09 | 25.07 | 25.07 | 25.11 | 25.07 | 27,170 |
| August 18, 2026 | 25.08 | 25.1 | 25.1 | 25.11 | 25.07 | 52,763 |
| August 17, 2026 | 25.13 | 25.08 | 25.08 | 25.13 | 25.03 | 57,763 |
| August 14, 2026 | 25.08 | 25.07 | 25.07 | 25.09 | 25.03 | 27,638 |
| August 13, 2026 | 25.03 | 25.07 | 25.07 | 25.07 | 25.03 | 17,913 |
| August 12, 2026 | 25.07 | 25.04 | 25.04 | 25.07 | 25.03 | 43,352 |
| August 11, 2026 | 25.03 | 25.02 | 25.02 | 25.05 | 25.01 | 18,861 |
| August 10, 2026 | 25.04 | 25.01 | 25.01 | 25.05 | 25 | 24,896 |
| August 07, 2026 | 25 | 25.03 | 25.03 | 25.07 | 25 | 25,418 |
| August 06, 2026 | 24.98 | 25 | 25 | 25.04 | 24.97 | 46,384 |
| August 05, 2026 | 25.02 | 24.98 | 24.98 | 25.05 | 24.97 | 73,280 |
| August 04, 2026 | 25.03 | 25.02 | 25.02 | 25.03 | 25.01 | 30,916 |
| August 03, 2026 | 25 | 25.02 | 25.02 | 25.04 | 25 | 49,294 |
| July 31, 2026 | 24.97 | 24.99 | 24.99 | 25.03 | 24.95 | 91,750 |
| July 30, 2026 | 25.24 | 25.31 | 25.31 | 25.33 | 25.24 | 87,852 |
| July 29, 2026 | 25.27 | 25.25 | 25.25 | 25.29 | 25.23 | 52,864 |
| July 28, 2026 | 25.28 | 25.28 | 25.28 | 25.31 | 25.26 | 58,647 |
| July 27, 2026 | 25.27 | 25.27 | 25.27 | 25.29 | 25.23 | 27,873 |
| July 23, 2026 | 25.21 | 25.19 | 25.19 | 25.24 | 25.18 | 61,467 |
| July 22, 2026 | 25.19 | 25.2 | 25.2 | 25.25 | 25.19 | 61,089 |
| July 21, 2026 | 25.22 | 25.22 | 25.22 | 25.24 | 25.2 | 63,648 |
| July 20, 2026 | 25.21 | 25.2 | 25.2 | 25.22 | 25.18 | 80,794 |
| July 17, 2026 | 25.11 | 25.16 | 25.16 | 25.2 | 25.11 | 47,301 |
| July 16, 2026 | 25.18 | 25.16 | 25.16 | 25.21 | 25.14 | 39,286 |
| July 15, 2026 | 25.14 | 25.16 | 25.16 | 25.21 | 25.14 | 41,181 |
| July 14, 2026 | 25.09 | 25.14 | 25.14 | 25.17 | 25.09 | 71,111 |
| July 13, 2026 | 25.15 | 25.08 | 25.08 | 25.15 | 25.08 | 34,377 |
| July 10, 2026 | 25.08 | 25.1 | 25.1 | 25.15 | 25.08 | 46,088 |
| July 09, 2026 | 25.11 | 25.13 | 25.13 | 25.13 | 25.08 | 24,752 |
| July 08, 2026 | 25.1 | 25.08 | 25.08 | 25.13 | 25.08 | 30,952 |
| July 07, 2026 | 25.12 | 25.1 | 25.1 | 25.14 | 25.1 | 12,804 |