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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	24.49	24.56	24.56	24.56	24.44	124,580
September 29, 2025	24.55	24.49	24.49	24.56	24.43	26,387
September 26, 2025	24.48	24.52	24.52	24.55	24.48	13,958
September 25, 2025	24.52	24.45	24.45	24.59	24.25	56,506
September 24, 2025	24.61	24.6	24.6	24.62	24.55	26,715
September 23, 2025	24.55	24.61	24.61	24.68	24.55	26,929
September 22, 2025	24.55	24.55	24.55	24.6	24.49	56,911
September 19, 2025	24.5	24.51	24.51	24.58	24.45	60,544
September 18, 2025	24.61	24.5	24.5	24.64	24.46	92,891
September 17, 2025	24.61	24.65	24.65	24.7	24.55	118,852
September 16, 2025	24.59	24.62	24.62	24.63	24.51	31,515
September 15, 2025	24.54	24.54	24.54	24.59	24.53	14,716
September 12, 2025	24.56	24.57	24.57	24.6	24.53	19,108
September 11, 2025	24.72	24.57	24.57	24.72	24.53	38,405
September 10, 2025	24.68	24.7	24.7	24.7	24.55	30,084
September 09, 2025	24.55	24.64	24.64	24.65	24.5	54,052
September 08, 2025	24.6	24.59	24.59	24.63	24.55	23,590
September 05, 2025	24.6	24.59	24.59	24.6	24.52	28,775
September 04, 2025	24.55	24.53	24.53	24.6	24.42	18,232
September 03, 2025	24.47	24.53	24.53	24.53	24.4	26,014
September 02, 2025	24.49	24.4	24.4	24.5	24.38	31,860
August 29, 2025	24.56	24.41	24.41	24.56	24.37	120,904
August 28, 2025	24.56	24.59	24.59	24.61	24.54	28,166
August 27, 2025	24.58	24.61	24.61	24.63	24.51	17,183
August 26, 2025	24.56	24.62	24.62	24.63	24.52	30,848
August 25, 2025	24.64	24.59	24.59	24.69	24.56	33,096
August 22, 2025	24.57	24.68	24.68	24.7	24.57	39,119
August 21, 2025	24.57	24.57	24.57	24.64	24.55	27,477
August 20, 2025	24.59	24.57	24.57	24.62	24.5	18,072
August 19, 2025	24.5	24.57	24.57	24.6	24.5	21,523
August 18, 2025	24.55	24.53	24.53	24.56	24.45	36,836
August 15, 2025	24.57	24.53	24.53	24.57	24.45	25,115
August 14, 2025	24.45	24.49	24.49	24.52	24.4	21,354
August 13, 2025	24.55	24.42	24.42	24.57	24.41	61,706
August 12, 2025	24.48	24.52	24.52	24.56	24.35	38,545
August 11, 2025	24.5	24.5	24.5	24.52	24.47	39,265
August 08, 2025	24.5	24.44	24.44	24.53	24.4	40,946
August 07, 2025	24.45	24.45	24.45	24.48	24.35	47,456
August 06, 2025	24.2	24.35	24.35	24.38	24.2	24,417
August 05, 2025	24.37	24.25	24.25	24.37	24.25	236,945
August 04, 2025	24.14	24.35	24.35	24.36	24.14	39,372
August 01, 2025	24.1	24.16	24.16	24.22	24.05	142,144
July 31, 2025	24.69	24.48	24.04	24.69	24.31	376,539
July 30, 2025	24.7	24.62	24.62	24.72	24.5	41,947
July 29, 2025	24.47	24.69	24.69	24.7	24.47	31,259
July 28, 2025	24.53	24.5	24.5	24.64	24.46	162,679
July 25, 2025	24.62	24.54	24.54	24.68	24.54	51,641
July 24, 2025	24.7	24.58	24.58	24.75	24.5	118,954
July 23, 2025	24.63	24.68	24.68	24.71	24.63	25,825
July 22, 2025	24.67	24.71	24.71	24.71	24.6	32,515
July 21, 2025	24.69	24.68	24.68	24.69	24.59	26,530
July 18, 2025	24.63	24.62	24.62	24.69	24.57	23,385
July 17, 2025	24.55	24.63	24.63	24.63	24.44	25,268
July 16, 2025	24.41	24.51	24.51	24.58	24.41	44,934
July 15, 2025	24.45	24.44	24.44	24.49	24.44	21,077
July 14, 2025	24.45	24.48	24.48	24.48	24.4	19,822
July 11, 2025	24.4	24.44	24.44	24.45	24.3	29,980
July 10, 2025	24.3	24.39	24.39	24.44	24.27	69,169
July 09, 2025	24.31	24.26	24.26	24.36	24.2	38,315
July 08, 2025	24.25	24.3	24.3	24.33	24.25	38,318

Rithm Capital Corp. (RITM-PD) NYSE