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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.83	11.03	11.03	11.06	10.81	6.85M
November 20, 2025	10.9	10.79	10.79	10.97	10.78	6.52M
November 19, 2025	10.9	10.84	10.84	10.91	10.77	4.59M
November 18, 2025	10.82	10.87	10.87	10.89	10.72	7.1M
November 17, 2025	11.12	10.86	10.86	11.15	10.85	5.32M
November 14, 2025	11.15	11.12	11.12	11.16	11.04	4.12M
November 13, 2025	11.22	11.15	11.15	11.31	11.14	3.89M
November 12, 2025	11.15	11.24	11.24	11.28	11.13	6.71M
November 11, 2025	11.1	11.14	11.14	11.19	11.09	5.45M
November 10, 2025	11.03	11.05	11.05	11.08	10.96	5.54M
November 07, 2025	10.9	11.03	11.03	11.03	10.82	8.31M
November 06, 2025	11.14	10.96	10.96	11.18	10.95	5.84M
November 05, 2025	10.99	11.11	11.11	11.12	10.95	5.75M
November 04, 2025	11.06	10.99	10.99	11.06	10.9	10.82M
November 03, 2025	10.97	11.07	11.07	11.09	10.85	9.08M
October 31, 2025	10.99	10.97	10.97	11.03	10.87	8.48M
October 30, 2025	10.77	10.99	10.99	11.23	10.72	9.17M
October 29, 2025	10.87	10.93	10.93	11.04	10.86	8.43M
October 28, 2025	10.94	10.83	10.83	10.96	10.82	4.8M
October 27, 2025	10.9	10.94	10.94	10.95	10.87	7.67M
October 24, 2025	10.91	10.86	10.86	11.02	10.85	4.62M
October 23, 2025	10.92	10.83	10.83	10.94	10.78	4.86M
October 22, 2025	10.86	10.89	10.89	10.92	10.81	6M
October 21, 2025	10.91	10.82	10.82	10.93	10.82	4.42M
October 20, 2025	10.83	10.91	10.91	10.95	10.78	5.56M
October 17, 2025	10.71	10.83	10.83	10.84	10.7	5.21M

Rithm Capital Corp. (RITM) NYSE