Rithm Capital Corp. - RITM-PD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.95	24.88	24.88	24.95	24.85	67,506
February 19, 2026	24.94	24.9	24.9	24.95	24.9	47,684
February 18, 2026	24.89	24.9	24.9	24.95	24.85	64,914
February 17, 2026	24.79	24.89	24.89	24.89	24.75	55,729
February 13, 2026	24.87	24.79	24.79	24.87	24.75	66,732
February 12, 2026	24.84	24.81	24.81	24.84	24.8	71,230
February 11, 2026	24.81	24.84	24.84	24.84	24.75	55,901
February 10, 2026	24.76	24.73	24.73	24.8	24.73	59,355
February 09, 2026	24.62	24.73	24.73	24.84	24.62	106,484
February 06, 2026	24.56	24.66	24.66	24.68	24.56	30,324
February 05, 2026	24.65	24.58	24.58	24.65	24.52	26,930
February 04, 2026	24.7	24.63	24.63	24.77	24.6	100,339
February 03, 2026	24.6	24.66	24.66	24.71	24.55	68,221
February 02, 2026	24.6	24.57	24.57	24.6	24.51	206,589
January 30, 2026	24.67	24.67	24.67	24.69	24.36	192,118
January 29, 2026	25.02	24.98	24.54	25.1	24.98	50,396
January 28, 2026	25.03	24.98	24.54	25.05	24.9	66,890
January 27, 2026	25.08	25.01	24.57	25.08	25	48,585
January 26, 2026	25.02	25.06	24.62	25.06	25	30,428
January 23, 2026	24.97	25.04	24.6	25.04	24.92	54,853
January 22, 2026	24.98	24.98	24.54	24.99	24.9	39,738
January 21, 2026	24.95	25	24.56	25	24.95	32,817
January 20, 2026	24.88	24.95	24.51	24.99	24.87	68,347
January 16, 2026	24.9	24.91	24.91	24.95	24.85	68,812
January 15, 2026	24.85	24.9	24.9	24.94	24.85	42,142
January 14, 2026	24.86	24.89	24.89	24.93	24.84	91,594
January 13, 2026	24.8	24.85	24.85	24.86	24.79	38,013
January 12, 2026	24.78	24.79	24.79	24.87	24.78	14,562
January 09, 2026	24.75	24.77	24.77	24.82	24.71	37,193
January 08, 2026	24.78	24.74	24.74	24.8	24.7	36,356
January 07, 2026	24.68	24.77	24.77	24.78	24.68	24,595
January 06, 2026	24.66	24.67	24.67	24.77	24.6	25,487
January 05, 2026	24.68	24.68	24.68	24.77	24.67	31,198
January 02, 2026	24.63	24.66	24.66	24.78	24.63	18,588
December 31, 2025	24.7	24.63	24.63	24.73	24.62	55,256
December 30, 2025	24.6	24.71	24.71	24.73	24.6	17,927
December 29, 2025	24.6	24.68	24.68	24.68	24.58	20,152
December 26, 2025	24.65	24.62	24.62	24.68	24.62	13,207
December 24, 2025	24.69	24.68	24.68	24.71	24.67	3,762
December 23, 2025	24.65	24.67	24.67	24.71	24.65	27,242
December 22, 2025	24.65	24.68	24.68	24.72	24.65	20,103
December 19, 2025	24.58	24.65	24.65	24.72	24.56	44,598
December 18, 2025	24.54	24.58	24.58	24.6	24.5	63,067
December 17, 2025	24.54	24.48	24.48	24.61	24.44	116,160
December 16, 2025	24.55	24.55	24.55	24.66	24.5	24,476
December 15, 2025	24.52	24.55	24.55	24.55	24.52	17,576
December 12, 2025	24.53	24.54	24.54	24.59	24.47	36,617
December 11, 2025	24.48	24.59	24.59	24.59	24.42	45,089
December 10, 2025	24.54	24.47	24.47	24.54	24.38	71,796
December 09, 2025	24.51	24.51	24.51	24.53	24.5	17,756
December 08, 2025	24.6	24.51	24.51	24.6	24.5	13,241
December 05, 2025	24.54	24.59	24.59	24.6	24.51	10,429
December 04, 2025	24.51	24.54	24.54	24.61	24.51	62,942
December 03, 2025	24.51	24.51	24.51	24.54	24.47	17,253
December 02, 2025	24.49	24.5	24.5	24.57	24.45	17,053
December 01, 2025	24.42	24.5	24.5	24.53	24.42	61,306
November 28, 2025	24.54	24.41	24.41	24.62	24.22	396,234
November 26, 2025	24.52	24.52	24.52	24.58	24.52	23,632
November 25, 2025	24.55	24.54	24.54	24.56	24.47	35,120
November 24, 2025	24.52	24.51	24.51	24.54	24.47	18,077

Rithm Capital Corp. (RITM-PD) NYSE