If you invested $1000 in Rithm Capital Corp. (RITM) 10 years ago, it would be worth $1,937.25 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,641.2, while $1000 invested 1 year ago would be worth $868.95. This corresponds to total returns of 93.73%, 64.12%, -13.1%, respectively, with annualized returns of 6.83%, 10.41%, -13.1%.
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 | 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 |
| July 27, 2026 | 9.19 | 9.23 | 9.23 | 9.36 | 9.15 | 6.68M |
| July 24, 2026 | 9 | 9.12 | 9.12 | 9.18 | 8.99 | 4.09M |
| July 23, 2026 | 9.09 | 8.98 | 8.98 | 9.1 | 8.96 | 5.87M |
| July 22, 2026 | 9.18 | 9.13 | 9.13 | 9.22 | 9.08 | 4.57M |
| July 21, 2026 | 9.23 | 9.15 | 9.15 | 9.3 | 9.13 | 5M |
| July 20, 2026 | 9.29 | 9.2 | 9.2 | 9.32 | 9.1 | 8.62M |
| July 17, 2026 | 9.4 | 9.32 | 9.32 | 9.5 | 9.24 | 6.51M |
| July 16, 2026 | 9.25 | 9.43 | 9.43 | 9.47 | 9.24 | 5.53M |
| July 15, 2026 | 9.29 | 9.23 | 9.23 | 9.35 | 9.23 | 5.5M |
| July 14, 2026 | 9.14 | 9.22 | 9.22 | 9.31 | 9.1 | 6.37M |
| July 13, 2026 | 9.19 | 9.07 | 9.07 | 9.24 | 9.04 | 4.96M |
| July 10, 2026 | 9.28 | 9.18 | 9.18 | 9.31 | 9.16 | 3.97M |
| July 09, 2026 | 9.02 | 9.21 | 9.21 | 9.22 | 8.9 | 6.2M |
| July 08, 2026 | 9.15 | 8.99 | 8.99 | 9.21 | 8.98 | 6.46M |
| July 07, 2026 | 9.26 | 9.22 | 9.22 | 9.33 | 9.16 | 4.18M |
| July 06, 2026 | 9.09 | 9.23 | 9.23 | 9.26 | 9.09 | 5.74M |
| July 02, 2026 | 9.19 | 9.09 | 9.09 | 9.28 | 8.97 | 6.26M |
| July 01, 2026 | 9.38 | 9.36 | 9.36 | 9.5 | 9.29 | 7.01M |
| June 30, 2026 | 9.35 | 9.39 | 9.39 | 9.5 | 9.35 | 4.93M |
| June 29, 2026 | 9.41 | 9.42 | 9.42 | 9.44 | 9.27 | 6.11M |
| June 26, 2026 | 9.25 | 9.38 | 9.38 | 9.39 | 9.24 | 5.45M |
| June 25, 2026 | 9.22 | 9.32 | 9.32 | 9.38 | 9.16 | 6.59M |
| June 24, 2026 | 9.23 | 9.24 | 9.24 | 9.3 | 9.16 | 4.86M |
| June 23, 2026 | 9.15 | 9.21 | 9.21 | 9.28 | 9.12 | 4.23M |
| June 22, 2026 | 9.16 | 9.14 | 9.14 | 9.29 | 9.11 | 5.16M |
| June 18, 2026 | 9.31 | 9.19 | 9.19 | 9.35 | 9.16 | 11.63M |
| June 17, 2026 | 9.28 | 9.2 | 9.2 | 9.41 | 9.13 | 5.54M |
| June 16, 2026 | 9.2 | 9.33 | 9.33 | 9.37 | 9.2 | 4.66M |
| June 15, 2026 | 9.39 | 9.19 | 9.19 | 9.48 | 9.15 | 5.08M |
| June 12, 2026 | 9.28 | 9.31 | 9.31 | 9.35 | 9.25 | 3.27M |
| June 11, 2026 | 9.25 | 9.24 | 9.24 | 9.29 | 9.11 | 3.3M |
| June 10, 2026 | 9.33 | 9.16 | 9.16 | 9.35 | 9.16 | 4.8M |
| June 09, 2026 | 9.12 | 9.34 | 9.34 | 9.35 | 9.12 | 5.45M |
| June 08, 2026 | 9.2 | 9.04 | 9.04 | 9.23 | 9 | 3.8M |
| June 05, 2026 | 9.16 | 9.13 | 9.13 | 9.21 | 9.08 | 3.61M |
| June 04, 2026 | 9.11 | 9.17 | 9.17 | 9.21 | 9.09 | 5.29M |
| June 03, 2026 | 9.2 | 9.02 | 9.02 | 9.23 | 8.97 | 4.92M |
| June 02, 2026 | 9.1 | 9.25 | 9.25 | 9.32 | 9.1 | 5.71M |
| June 01, 2026 | 9.15 | 9.1 | 9.1 | 9.26 | 9.09 | 5.89M |
| May 29, 2026 | 9.28 | 9.32 | 9.32 | 9.4 | 9.24 | 5.78M |
| May 28, 2026 | 9.23 | 9.26 | 9.26 | 9.35 | 9.2 | 3.33M |
| May 27, 2026 | 9.31 | 9.31 | 9.31 | 9.4 | 9.27 | 4.14M |
| May 26, 2026 | 9.3 | 9.27 | 9.27 | 9.33 | 9.22 | 4.1M |
| May 22, 2026 | 9.28 | 9.26 | 9.26 | 9.32 | 9.2 | 3.46M |
| May 21, 2026 | 9.2 | 9.26 | 9.26 | 9.29 | 9.11 | 4.08M |
| May 20, 2026 | 9.14 | 9.27 | 9.27 | 9.3 | 9.09 | 5.73M |
| May 19, 2026 | 9.06 | 9 | 9 | 9.1 | 8.93 | 5.82M |
| May 18, 2026 | 9.17 | 9.13 | 9.13 | 9.27 | 9.12 | 5.51M |
| May 15, 2026 | 9.25 | 9.13 | 9.13 | 9.28 | 9.08 | 5.94M |
| May 14, 2026 | 9.35 | 9.3 | 9.3 | 9.49 | 9.3 | 6.87M |
| May 13, 2026 | 9.6 | 9.25 | 9.25 | 9.64 | 9.24 | 6.18M |
| May 12, 2026 | 9.7 | 9.66 | 9.66 | 9.74 | 9.61 | 4.07M |
| May 11, 2026 | 9.82 | 9.7 | 9.7 | 9.87 | 9.67 | 5.08M |
| May 08, 2026 | 9.84 | 9.84 | 9.84 | 9.87 | 9.75 | 2.91M |
| May 07, 2026 | 9.85 | 9.79 | 9.79 | 9.9 | 9.76 | 4.36M |
| May 06, 2026 | 9.86 | 9.84 | 9.84 | 9.91 | 9.81 | 4.53M |