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 $1,423.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,414.26, while $1000 invested 1 year ago would be worth $1,063.4. This corresponds to total returns of 42.39%, 41.43%, 6.34%, respectively, with annualized returns of 7.51%, 12.24%, 6.34%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 25.1 | 25.12 | 25.12 | 25.13 | 25.06 | 19,473 |
| July 02, 2026 | 25 | 25.1 | 25.1 | 25.1 | 25 | 9,552 |
| July 01, 2026 | 25 | 25.08 | 25.08 | 25.08 | 24.93 | 30,007 |
| June 30, 2026 | 25.04 | 24.93 | 24.93 | 25.08 | 24.93 | 197,063 |
| June 29, 2026 | 25.04 | 25.09 | 25.09 | 25.09 | 25.03 | 34,033 |
| June 26, 2026 | 25.06 | 25.03 | 25.03 | 25.06 | 25 | 16,546 |
| June 25, 2026 | 25.04 | 25.02 | 25.02 | 25.05 | 25.01 | 19,760 |
| June 24, 2026 | 25.04 | 25.04 | 25.04 | 25.06 | 25.01 | 9,088 |
| June 23, 2026 | 25 | 25.04 | 25.04 | 25.07 | 25 | 17,196 |
| June 22, 2026 | 25.11 | 25.04 | 25.04 | 25.15 | 25.04 | 51,548 |
| June 18, 2026 | 25.07 | 25.16 | 25.16 | 25.2 | 25.04 | 187,632 |
| June 17, 2026 | 25.05 | 25.03 | 25.03 | 25.05 | 25.01 | 24,048 |
| June 16, 2026 | 25.03 | 25.04 | 25.04 | 25.06 | 25 | 62,014 |
| June 15, 2026 | 25.03 | 25.07 | 25.07 | 25.08 | 25.03 | 77,105 |
| June 12, 2026 | 24.95 | 24.96 | 24.96 | 24.96 | 24.91 | 20,446 |
| June 11, 2026 | 24.95 | 24.9 | 24.9 | 24.95 | 24.89 | 38,484 |
| June 10, 2026 | 24.9 | 24.96 | 24.96 | 24.96 | 24.9 | 19,805 |
| June 09, 2026 | 24.94 | 24.95 | 24.95 | 24.96 | 24.91 | 25,227 |
| June 08, 2026 | 24.96 | 24.96 | 24.96 | 24.97 | 24.92 | 28,940 |
| June 05, 2026 | 24.86 | 24.92 | 24.92 | 24.95 | 24.86 | 31,078 |
| June 04, 2026 | 24.94 | 24.89 | 24.89 | 24.94 | 24.86 | 16,216 |
| June 03, 2026 | 24.95 | 24.9 | 24.9 | 24.95 | 24.88 | 16,266 |
| June 02, 2026 | 24.95 | 24.91 | 24.91 | 24.95 | 24.9 | 11,260 |
| June 01, 2026 | 24.88 | 24.94 | 24.94 | 24.96 | 24.87 | 19,052 |
| May 29, 2026 | 24.95 | 24.91 | 24.91 | 24.95 | 24.88 | 25,570 |
| May 28, 2026 | 24.92 | 24.92 | 24.92 | 24.96 | 24.91 | 57,650 |
| May 27, 2026 | 24.85 | 24.88 | 24.88 | 24.93 | 24.85 | 15,917 |
| May 26, 2026 | 24.9 | 24.92 | 24.92 | 24.92 | 24.88 | 17,232 |
| May 22, 2026 | 24.85 | 24.89 | 24.89 | 24.89 | 24.85 | 14,854 |
| May 21, 2026 | 24.92 | 24.88 | 24.88 | 24.92 | 24.86 | 21,114 |
| May 20, 2026 | 24.9 | 24.91 | 24.91 | 24.91 | 24.86 | 26,192 |
| May 19, 2026 | 24.86 | 24.9 | 24.9 | 24.9 | 24.79 | 35,474 |
| May 18, 2026 | 24.89 | 24.84 | 24.84 | 24.89 | 24.8 | 35,326 |
| May 15, 2026 | 24.87 | 24.87 | 24.87 | 24.9 | 24.8 | 28,487 |
| May 14, 2026 | 24.89 | 24.85 | 24.85 | 24.9 | 24.84 | 31,585 |
| May 13, 2026 | 24.9 | 24.89 | 24.89 | 24.92 | 24.85 | 19,720 |
| May 12, 2026 | 24.85 | 24.93 | 24.93 | 24.93 | 24.83 | 31,937 |
| May 11, 2026 | 24.89 | 24.9 | 24.9 | 24.92 | 24.85 | 21,369 |
| May 08, 2026 | 24.9 | 24.88 | 24.88 | 24.9 | 24.76 | 39,153 |
| May 07, 2026 | 24.92 | 24.93 | 24.93 | 24.93 | 24.88 | 22,786 |
| May 06, 2026 | 24.88 | 24.92 | 24.92 | 24.95 | 24.88 | 53,879 |
| May 05, 2026 | 24.86 | 24.88 | 24.88 | 24.9 | 24.86 | 41,691 |