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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	11.2	11.16	11.16	11.25	11.05	9.02M
October 01, 2025	11.14	11.22	11.22	11.24	11.07	5.9M
September 30, 2025	11.56	11.39	11.39	11.57	11.32	5.51M
September 29, 2025	11.67	11.52	11.52	11.68	11.47	5.06M
September 26, 2025	11.64	11.62	11.62	11.69	11.58	3.82M
September 25, 2025	11.62	11.6	11.6	11.66	11.53	4.92M
September 24, 2025	11.73	11.68	11.68	11.77	11.66	8.82M
September 23, 2025	11.85	11.76	11.76	11.87	11.69	4.85M
September 22, 2025	12.1	11.84	11.84	12.11	11.82	7.84M
September 19, 2025	12.28	12.11	12.11	12.33	12.05	9.33M
September 18, 2025	12.44	12.29	12.29	12.46	12.24	5.76M
September 17, 2025	12.1	12.46	12.46	12.68	12.07	10.25M
September 16, 2025	12.38	12.07	12.07	12.42	11.86	10.82M
September 15, 2025	12.41	12.4	12.4	12.44	12.34	5.7M
September 12, 2025	12.5	12.38	12.38	12.52	12.36	5.04M
September 11, 2025	12.58	12.54	12.54	12.67	12.49	3.84M
September 10, 2025	12.58	12.5	12.5	12.61	12.43	4.22M
September 09, 2025	12.45	12.53	12.53	12.56	12.44	4.19M
September 08, 2025	12.6	12.5	12.5	12.64	12.48	5.56M
September 05, 2025	12.64	12.62	12.62	12.74	12.53	4.95M
September 04, 2025	12.4	12.56	12.56	12.56	12.4	4.67M
September 03, 2025	12.29	12.35	12.35	12.39	12.27	6.68M
September 02, 2025	12.26	12.27	12.27	12.33	12.13	6.32M
August 29, 2025	12.25	12.38	12.38	12.4	12.24	3.73M
August 28, 2025	12.37	12.28	12.28	12.39	12.23	3.97M
August 27, 2025	12.43	12.35	12.35	12.51	12.33	5.5M
August 26, 2025	12.5	12.46	12.46	12.55	12.44	4.49M
August 25, 2025	12.55	12.49	12.49	12.62	12.48	2.66M
August 22, 2025	12.23	12.56	12.56	12.6	12.23	6.79M
August 21, 2025	12.29	12.2	12.2	12.32	12.19	3M
August 20, 2025	12.34	12.34	12.34	12.4	12.29	3.18M
August 19, 2025	12.23	12.32	12.32	12.36	12.23	3.66M
August 18, 2025	12.3	12.24	12.24	12.31	12.23	2.79M
August 15, 2025	12.38	12.29	12.29	12.39	12.28	4.39M
August 14, 2025	12.32	12.37	12.37	12.37	12.23	3.16M
August 13, 2025	12.34	12.34	12.34	12.39	12.19	13.83M
August 12, 2025	12.3	12.31	12.31	12.44	12.3	9.96M
August 11, 2025	12.28	12.25	12.25	12.42	12.25	8.03M
August 08, 2025	12.25	12.27	12.27	12.32	12.19	1.97M
August 07, 2025	12.18	12.19	12.19	12.26	12.16	2.83M
August 06, 2025	12.26	12.13	12.13	12.26	12.1	3.39M
August 05, 2025	12.22	12.26	12.26	12.31	12.14	10.13M
August 04, 2025	12.15	12.21	12.21	12.21	12.14	3.2M
August 01, 2025	12.07	12.05	12.05	12.12	11.94	3.89M
July 31, 2025	12.2	12.03	12.03	12.2	12.02	5.05M
July 30, 2025	12.41	12.18	12.18	12.45	12.16	5.22M
July 29, 2025	12.31	12.37	12.37	12.39	12.2	3.5M
July 28, 2025	12.27	12.23	12.23	12.59	12.05	5.93M
July 25, 2025	12.2	12.19	12.19	12.22	12.05	3.95M
July 24, 2025	12.28	12.23	12.23	12.31	12.2	3.57M
July 23, 2025	12.23	12.25	12.25	12.29	12.17	3.53M
July 22, 2025	12.02	12.19	12.19	12.21	12.02	3.83M
July 21, 2025	11.99	12	12	12.1	11.98	4.57M
July 18, 2025	11.95	11.94	11.94	12	11.85	4.65M
July 17, 2025	11.84	11.91	11.91	12.09	11.84	6.04M
July 16, 2025	11.75	11.9	11.9	11.95	11.7	6.87M
July 15, 2025	11.77	11.71	11.71	11.82	11.67	4.9M
July 14, 2025	11.7	11.73	11.73	11.75	11.65	3.35M
July 11, 2025	11.68	11.68	11.68	11.71	11.62	2.75M
July 10, 2025	11.67	11.75	11.75	11.78	11.67	2.76M

Rithm Capital Corp. (RITM) NYSE