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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.58	10.45	10.45	10.61	10.45	7.16M
February 19, 2026	10.6	10.58	10.58	10.64	10.45	7.51M
February 18, 2026	10.62	10.62	10.62	10.76	10.55	6.97M
February 17, 2026	10.59	10.6	10.6	10.64	10.4	6.72M
February 13, 2026	10.6	10.57	10.57	10.72	10.44	5.7M
February 12, 2026	10.75	10.57	10.57	10.85	10.43	9.43M
February 11, 2026	10.7	10.7	10.7	10.8	10.66	6.78M
February 10, 2026	10.72	10.67	10.67	10.76	10.63	8.79M
February 09, 2026	10.67	10.65	10.65	10.78	10.53	8.54M
February 06, 2026	10.79	10.73	10.73	10.87	10.66	8.29M
February 05, 2026	10.7	10.74	10.74	10.84	10.64	10.61M
February 04, 2026	10.96	10.78	10.78	11.03	10.59	13.98M
February 03, 2026	11.24	10.95	10.95	11.56	10.91	19.05M
February 02, 2026	10.9	10.8	10.8	10.92	10.67	18.82M
January 30, 2026	11.78	10.94	10.94	11.82	10.73	26.31M
January 29, 2026	11.99	11.92	11.92	12.06	11.81	8.78M
January 28, 2026	12.08	11.9	11.9	12.15	11.89	7.42M
January 27, 2026	11.97	12.06	12.06	12.06	11.94	6.35M
January 26, 2026	11.77	11.99	11.99	12	11.69	7.86M
January 23, 2026	11.9	11.78	11.78	11.91	11.64	6.71M
January 22, 2026	11.75	11.92	11.92	12.04	11.73	8.13M
January 21, 2026	11.59	11.75	11.75	11.77	11.53	8.68M
January 20, 2026	11.66	11.57	11.57	11.66	11.48	9.62M
January 16, 2026	11.35	11.76	11.76	11.81	11.34	12.19M
January 15, 2026	11.19	11.35	11.35	11.41	11.1	12.2M
January 14, 2026	11.2	11.2	11.2	11.25	11.05	8.26M
January 13, 2026	11.4	11.2	11.2	11.43	11.15	5.79M
January 12, 2026	11.49	11.4	11.4	11.51	11.36	7.28M
January 09, 2026	11.52	11.57	11.57	11.7	11.51	11.37M
January 08, 2026	11.18	11.39	11.39	11.51	11.14	8.61M
January 07, 2026	11.15	11.15	11.15	11.17	11.05	7.34M
January 06, 2026	11.15	11.15	11.15	11.19	10.97	12.91M
January 05, 2026	10.94	11.15	11.15	11.18	10.88	11.94M
January 02, 2026	10.91	10.98	10.98	11.07	10.83	6.58M
December 31, 2025	10.88	10.9	10.9	10.96	10.82	8.3M
December 30, 2025	11.06	11.07	11.07	11.11	11.05	4.55M
December 29, 2025	11.16	11.07	11.07	11.19	11.03	4.89M
December 26, 2025	11.16	11.16	11.16	11.22	11.11	3.29M
December 24, 2025	11.09	11.16	11.16	11.17	11.08	7.58M
December 23, 2025	11.15	11.05	11.05	11.19	11.03	5.12M
December 22, 2025	11.18	11.14	11.14	11.21	11.1	4.17M
December 19, 2025	11.23	11.17	11.17	11.29	11.17	9.52M
December 18, 2025	11.15	11.23	11.23	11.33	11.15	4.5M
December 17, 2025	11.06	11.15	11.15	11.28	11.06	4.96M
December 16, 2025	11.2	11.04	11.04	11.21	11.02	4.73M
December 15, 2025	11.17	11.19	11.19	11.23	11.14	4.55M
December 12, 2025	11.2	11.11	11.11	11.24	11.08	5.12M
December 11, 2025	11.22	11.14	11.14	11.32	11.11	6.14M
December 10, 2025	11.05	11.21	11.21	11.23	11.03	5.1M
December 09, 2025	11.05	11.02	11.02	11.18	10.98	8.22M
December 08, 2025	11.33	11.07	11.07	11.33	11.05	5.74M
December 05, 2025	11.35	11.34	11.34	11.45	11.31	3.8M
December 04, 2025	11.45	11.36	11.36	11.47	11.28	3.01M
December 03, 2025	11.34	11.42	11.42	11.45	11.33	3.86M
December 02, 2025	11.45	11.33	11.33	11.46	11.26	5.92M
December 01, 2025	11.44	11.45	11.45	11.52	11.39	4.31M
November 28, 2025	11.54	11.49	11.49	11.58	11.47	2.37M
November 26, 2025	11.4	11.52	11.52	11.61	11.36	5.1M
November 25, 2025	11.08	11.39	11.39	11.42	11.08	5.08M
November 24, 2025	11.07	11.02	11.02	11.09	10.98	5.54M

Rithm Capital Corp. (RITM) NYSE