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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	24.28	24.27	24.27	24.29	24.24	55,214
July 03, 2025	24.23	24.27	24.27	24.29	24.21	14,605
July 02, 2025	24.13	24.25	24.25	24.27	24.13	17,892
July 01, 2025	24.01	24.14	24.14	24.14	24.01	37,955
June 30, 2025	24.18	23.94	23.94	24.29	23.94	303,621
June 27, 2025	24.24	24.19	24.19	24.27	24.16	31,978
June 26, 2025	24.26	24.25	24.25	24.29	24.24	22,817
June 25, 2025	24.26	24.24	24.24	24.26	24.2	32,210
June 24, 2025	24.18	24.23	24.23	24.27	24.18	32,021
June 23, 2025	24.19	24.22	24.22	24.22	24.15	15,442
June 20, 2025	24.2	24.13	24.13	24.2	24.11	21,664
June 18, 2025	24.14	24.12	24.12	24.18	24.09	16,718
June 17, 2025	24.17	24.14	24.14	24.17	24.11	12,751
June 16, 2025	24.13	24.11	24.11	24.18	24.06	36,619
June 13, 2025	24.05	24.04	24.04	24.12	24.01	18,214
June 12, 2025	24.06	24.05	24.05	24.1	24.02	14,779
June 11, 2025	24.04	24.05	24.05	24.1	24.01	14,608
June 10, 2025	24.06	24.01	24.01	24.06	24	23,513
June 09, 2025	24.02	24	24	24.05	24	12,603
June 06, 2025	24.05	24.02	24.02	24.13	24	18,028
June 05, 2025	23.94	24.04	24.04	24.08	23.94	18,027
June 04, 2025	24	24	24	24.01	23.95	28,552
June 03, 2025	23.93	23.95	23.95	24	23.92	35,529
June 02, 2025	23.9	23.92	23.92	23.95	23.88	43,408
May 30, 2025	24.09	23.87	23.87	24.11	23.77	104,785
May 29, 2025	24.1	24.09	24.09	24.15	24.06	7,156
May 28, 2025	24.05	24.1	24.1	24.16	24.02	16,599
May 27, 2025	24.17	24.11	24.11	24.19	24.03	27,503
May 23, 2025	23.92	24.15	24.15	24.16	23.92	18,030
May 22, 2025	23.9	24.02	24.02	24.09	23.85	27,960
May 21, 2025	24.02	23.93	23.93	24.07	23.93	80,174

Rithm Capital Corp. (RITM-PD) NYSE