Rithm Capital Corp. (RITM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RITM Historical Return
If you invested $1000 in Rithm Capital Corp. (RITM) 10 years ago, it would be worth $1,928.27 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,425.9, while $1000 invested 1 year ago would be worth $892.58. This corresponds to total returns of 92.83%, 42.59%, -10.74%, respectively, with annualized returns of 6.78%, 7.35%, -10.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RITM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 9.67 | 9.7 | 9.7 | 9.78 | 9.6 | 3.78M |
| May 04, 2026 | 9.73 | 9.64 | 9.64 | 9.79 | 9.62 | 4.16M |
| May 01, 2026 | 9.78 | 9.79 | 9.79 | 9.82 | 9.72 | 5.49M |
| April 30, 2026 | 9.67 | 9.78 | 9.78 | 9.95 | 9.66 | 8.59M |
| April 29, 2026 | 9.9 | 9.66 | 9.66 | 10.01 | 9.62 | 7.9M |
| April 28, 2026 | 10.15 | 9.85 | 9.85 | 10.22 | 9.81 | 7.4M |
| April 27, 2026 | 10.16 | 10.12 | 10.12 | 10.25 | 10.11 | 5.34M |
| April 24, 2026 | 10.1 | 10.13 | 10.13 | 10.18 | 10.05 | 3.2M |
| April 23, 2026 | 10.18 | 10.12 | 10.12 | 10.22 | 10.05 | 3.95M |
| April 22, 2026 | 10.24 | 10.18 | 10.18 | 10.27 | 10.11 | 4.23M |
| April 21, 2026 | 10.1 | 10.17 | 10.17 | 10.24 | 10.1 | 4.86M |
| April 20, 2026 | 10.07 | 10.1 | 10.1 | 10.13 | 9.97 | 5.3M |
| April 17, 2026 | 10.11 | 10.16 | 10.16 | 10.21 | 10.04 | 6.9M |
| April 16, 2026 | 10.21 | 9.96 | 9.96 | 10.21 | 9.95 | 6.25M |
| April 15, 2026 | 10.14 | 10.18 | 10.18 | 10.18 | 10.06 | 5.62M |
| April 14, 2026 | 10.14 | 10.12 | 10.12 | 10.2 | 10.02 | 5.71M |
| April 13, 2026 | 9.84 | 10.09 | 10.09 | 10.09 | 9.8 | 5.72M |
| April 10, 2026 | 9.9 | 9.94 | 9.94 | 9.94 | 9.85 | 4.2M |
| April 09, 2026 | 9.76 | 9.91 | 9.91 | 10.01 | 9.76 | 6.07M |
| April 08, 2026 | 9.81 | 9.79 | 9.79 | 9.85 | 9.64 | 8.22M |
| April 07, 2026 | 9.62 | 9.5 | 9.5 | 9.67 | 9.42 | 8.32M |
| April 06, 2026 | 9.38 | 9.64 | 9.64 | 9.66 | 9.37 | 8.46M |
| April 02, 2026 | 9.33 | 9.63 | 9.38 | 9.64 | 9.26 | 8.42M |
| April 01, 2026 | 9.52 | 9.47 | 9.22 | 9.55 | 9.41 | 7.94M |
| March 31, 2026 | 9.29 | 9.48 | 9.23 | 9.51 | 9.27 | 8.08M |
| March 30, 2026 | 9.19 | 9.19 | 8.95 | 9.3 | 9.14 | 7.55M |
| March 27, 2026 | 9.23 | 9.14 | 8.9 | 9.33 | 9.11 | 8.94M |
| March 26, 2026 | 9.12 | 9.31 | 9.07 | 9.33 | 9.11 | 10.14M |
AD
