If you invested $1000 in Rithm Capital Corp. (RITM) 10 years ago, it would be worth $1,638.68 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,188.1, while $1000 invested 1 year ago would be worth $837.51. This corresponds to total returns of 63.87%, 18.81%, -16.25%, respectively, with annualized returns of 5.06%, 3.51%, -16.25%.
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 21, 2026 | 8.77 | 8.55 | 8.55 | 8.78 | 8.52 | 5.54M |
| October 20, 2026 | 8.46 | 8.64 | 8.64 | 8.72 | 8.43 | 6.06M |
| October 19, 2026 | 8.64 | 8.44 | 8.44 | 8.75 | 8.39 | 6.64M |
| October 16, 2026 | 8.76 | 8.66 | 8.66 | 8.82 | 8.62 | 6.26M |
| October 15, 2026 | 8.5 | 8.71 | 8.71 | 8.74 | 8.48 | 5.91M |
| October 14, 2026 | 8.42 | 8.35 | 8.35 | 8.46 | 8.31 | 6.04M |
| October 13, 2026 | 8.65 | 8.5 | 8.5 | 8.72 | 8.37 | 8.34M |
| October 12, 2026 | 8.63 | 8.52 | 8.52 | 8.67 | 8.5 | 5.39M |
| October 09, 2026 | 8.64 | 8.64 | 8.64 | 8.65 | 8.54 | 5.01M |
| October 08, 2026 | 8.48 | 8.62 | 8.62 | 8.65 | 8.4 | 9.14M |
| October 07, 2026 | 8.57 | 8.53 | 8.53 | 8.61 | 8.41 | 7.95M |
| October 06, 2026 | 8.82 | 8.66 | 8.66 | 8.84 | 8.62 | 6.2M |
| October 05, 2026 | 8.71 | 8.74 | 8.74 | 8.81 | 8.64 | 6.91M |
| October 02, 2026 | 8.9 | 8.71 | 8.71 | 8.99 | 8.67 | 6.64M |
| October 01, 2026 | 8.68 | 8.75 | 8.75 | 8.8 | 8.6 | 10.79M |
| September 30, 2026 | 9.2 | 8.93 | 8.93 | 9.21 | 8.91 | 10.2M |
| September 29, 2026 | 9.08 | 9.12 | 9.12 | 9.18 | 9.02 | 7.81M |
| September 28, 2026 | 9.07 | 9.08 | 9.08 | 9.17 | 8.95 | 8.62M |
| September 25, 2026 | 9.13 | 9.13 | 9.13 | 9.31 | 9.05 | 8.03M |
| September 24, 2026 | 9.43 | 9.12 | 9.12 | 9.44 | 9.1 | 8.37M |
| September 23, 2026 | 9.58 | 9.42 | 9.42 | 9.61 | 9.4 | 3.85M |
| September 22, 2026 | 9.65 | 9.64 | 9.64 | 9.71 | 9.57 | 4.24M |
| September 21, 2026 | 9.44 | 9.55 | 9.55 | 9.56 | 9.4 | 4.68M |
| September 18, 2026 | 9.49 | 9.35 | 9.35 | 9.5 | 9.32 | 11.11M |
| September 17, 2026 | 9.68 | 9.49 | 9.49 | 9.68 | 9.47 | 4.31M |
| September 16, 2026 | 9.65 | 9.48 | 9.48 | 9.7 | 9.41 | 4.67M |
| September 15, 2026 | 9.7 | 9.57 | 9.57 | 9.74 | 9.56 | 4.84M |
| September 11, 2026 | 9.75 | 9.74 | 9.74 | 9.79 | 9.62 | 6.25M |
| September 10, 2026 | 9.79 | 9.66 | 9.66 | 9.8 | 9.65 | 4.24M |
| September 09, 2026 | 9.95 | 9.86 | 9.86 | 10.03 | 9.85 | 4.35M |
| September 08, 2026 | 10.07 | 9.95 | 9.95 | 10.14 | 9.93 | 5.9M |
| September 04, 2026 | 10.01 | 10.08 | 10.08 | 10.14 | 9.98 | 3.49M |
| September 03, 2026 | 10.13 | 10.05 | 10.05 | 10.14 | 9.94 | 4.03M |
| September 02, 2026 | 9.91 | 10.02 | 10.02 | 10.07 | 9.91 | 4.67M |
| September 01, 2026 | 9.99 | 9.89 | 9.89 | 10.07 | 9.88 | 4.5M |
| August 31, 2026 | 10.05 | 10.03 | 10.03 | 10.11 | 9.97 | 4.3M |
| August 28, 2026 | 10.07 | 10.08 | 10.08 | 10.13 | 10.04 | 3.36M |
| August 27, 2026 | 10.05 | 10.01 | 10.01 | 10.17 | 9.99 | 3.83M |
| August 26, 2026 | 10.16 | 10.08 | 10.08 | 10.17 | 10.06 | 3.22M |
| August 25, 2026 | 10.25 | 10.17 | 10.17 | 10.26 | 10.16 | 3.42M |
| August 24, 2026 | 10.26 | 10.25 | 10.25 | 10.3 | 10.21 | 4.71M |
| August 21, 2026 | 10.23 | 10.19 | 10.19 | 10.3 | 10.15 | 4.62M |
| August 20, 2026 | 10.33 | 10.16 | 10.16 | 10.37 | 10.14 | 3.32M |
| August 19, 2026 | 10.29 | 10.38 | 10.38 | 10.47 | 10.28 | 4.05M |
| August 18, 2026 | 10.31 | 10.2 | 10.2 | 10.33 | 10.2 | 3.03M |
| August 17, 2026 | 10.32 | 10.26 | 10.26 | 10.36 | 10.23 | 2.72M |
| August 14, 2026 | 10.41 | 10.36 | 10.36 | 10.45 | 10.34 | 3.45M |
| August 13, 2026 | 10.3 | 10.36 | 10.36 | 10.38 | 10.24 | 3.89M |
| August 12, 2026 | 10.29 | 10.23 | 10.23 | 10.32 | 10.19 | 2.76M |
| August 11, 2026 | 10.09 | 10.25 | 10.25 | 10.34 | 10.04 | 4.89M |
| August 10, 2026 | 10.14 | 10.11 | 10.11 | 10.15 | 9.98 | 5.92M |
| August 07, 2026 | 10 | 10.19 | 10.19 | 10.27 | 9.95 | 4.77M |
| August 06, 2026 | 10.14 | 9.94 | 9.94 | 10.15 | 9.91 | 5.41M |
| August 05, 2026 | 10.27 | 10.1 | 10.1 | 10.28 | 10.06 | 6.9M |
| August 04, 2026 | 10 | 10.25 | 10.25 | 10.27 | 9.92 | 7.71M |
| August 03, 2026 | 9.94 | 10.06 | 10.06 | 10.14 | 9.92 | 7.33M |
| July 31, 2026 | 9.87 | 9.88 | 9.88 | 9.9 | 9.72 | 6.59M |
| July 30, 2026 | 9.98 | 9.87 | 9.87 | 10.01 | 9.59 | 8.06M |
| July 29, 2026 | 9.79 | 9.99 | 9.99 | 10.08 | 9.67 | 9.28M |
| July 28, 2026 | 9.34 | 9.78 | 9.78 | 9.86 | 9.34 | 12.4M |