Get the Stockscreener App
9.70
0.62%
0.06
Pre-market:
9.76
0.06
+0.62%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Rithm Capital Corp Stock (RITM) Price History
The historical daily chart and data for Rithm Capital Corp stock (RITM), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $9.70.
- Rithm Capital Corp all-time high stock price is $12.74, occurred on September 05, 2025.
- The lowest Rithm Capital Corp stock price recorded was $7.40 on March 24, 2023. Since then, Rithm Capital Corp's stock price has risen over 31.08% to $9.70 now.
- The 52-week high stock price for RITM is $12.74, representing a 31.34% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for RITM is $8.43, indicating a -13.09% decrease from the current share price, occurred on March 20, 2026.
The table below shows more information about RITM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $9.78 | $9.60 | $0.18 | 3,783,440.0 | +0.62% |
| May 04, 2026 | $9.79 | $9.62 | $0.17 | 4,166,269.0 | -1.53% |
| May 01, 2026 | $9.82 | $9.72 | $0.10 | 5,490,541.0 | +0.10% |
| Apr 30, 2026 | $9.95 | $9.66 | $0.29 | 8,595,146.0 | +1.24% |
| Apr 29, 2026 | $10.01 | $9.62 | $0.395 | 7,901,421.0 | -1.93% |
| Apr 28, 2026 | $10.22 | $9.80 | $0.415 | 7,405,060.0 | -2.67% |
| Apr 27, 2026 | $10.25 | $10.11 | $0.14 | 5,340,338.0 | -0.10% |
| Apr 24, 2026 | $10.18 | $10.05 | $0.13 | 4,018,287.0 | +0.10% |
| Apr 23, 2026 | $10.22 | $10.05 | $0.17 | 3,953,845.0 | -0.59% |
| Apr 22, 2026 | $10.27 | $10.11 | $0.16 | 4,231,630.0 | +0.10% |
| Apr 21, 2026 | $10.24 | $10.10 | $0.145 | 4,864,319.0 | +0.69% |
| Apr 20, 2026 | $10.13 | $9.97 | $0.16 | 5,300,805.0 | -0.59% |
| Apr 17, 2026 | $10.21 | $10.04 | $0.1665 | 6,899,833.0 | +2.01% |
| Apr 16, 2026 | $10.21 | $9.95 | $0.265 | 6,254,016.0 | -2.16% |
| Apr 15, 2026 | $10.18 | $10.05 | $0.125 | 5,620,642.0 | +0.59% |
| Apr 14, 2026 | $10.20 | $10.02 | $0.1799 | 5,716,616.0 | +0.30% |
| Apr 13, 2026 | $10.09 | $9.80 | $0.2899 | 5,718,828.0 | +1.51% |
| Apr 10, 2026 | $9.94 | $9.85 | $0.09 | 4,305,636.0 | +0.30% |
| Apr 09, 2026 | $10.01 | $9.76 | $0.245 | 6,069,645.0 | +1.23% |
| Apr 08, 2026 | $9.85 | $9.64 | $0.2065 | 8,221,495.0 | +3.05% |
| Apr 07, 2026 | $9.67 | $9.42 | $0.25 | 8,218,228.0 | -1.45% |
Rithm Capital Corp Stock (RITM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rithm Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RITM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rithm Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rithm Capital Corp Stock (RITM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.82 | $9.60 | $0.22 | 17,223,690.0 | -0.82% |
| Apr, 2026 | $10.27 | $9.26 | $1.01 | 133,471,846.0 | +3.16% |
| Mar, 2026 | $10.18 | $8.43 | $1.75 | 359,294,412.0 | -5.67% |
| Feb, 2026 | $11.56 | $9.86 | $1.70 | 186,404,534.0 | -8.14% |
| Jan, 2026 | $12.14 | $10.72 | $1.42 | 193,716,394.0 | +0.37% |
Rithm Capital Corp Stock (RITM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.52 | $10.98 | $0.5356 | 112,338,032.0 | -3.66% |
| Nov, 2025 | $11.61 | $10.72 | $0.885 | 114,822,616.0 | +4.74% |
| Oct, 2025 | $11.25 | $10.62 | $0.63 | 147,426,914.0 | -3.69% |
| Sep, 2025 | $12.74 | $11.32 | $1.42 | 125,860,256.0 | -8.00% |
| Aug, 2025 | $12.62 | $11.94 | $0.675 | 95,978,927.0 | +2.91% |
| Jul, 2025 | $12.59 | $11.24 | $1.35 | 94,181,699.0 | +6.55% |
| Jun, 2025 | $11.47 | $10.98 | $0.49 | 79,407,123.0 | +1.26% |
| May, 2025 | $11.71 | $10.96 | $0.745 | 90,153,538.0 | -0.27% |
| Apr, 2025 | $11.56 | $9.13 | $2.43 | 141,982,043.0 | -2.36% |
| Mar, 2025 | $12.20 | $11.07 | $1.12 | 82,858,588.0 | -5.76% |
| Feb, 2025 | $12.18 | $11.20 | $0.98 | 68,514,580.0 | +5.56% |
| Jan, 2025 | $11.67 | $10.48 | $1.19 | 73,411,213.0 | +6.28% |
Rithm Capital Corp Stock (RITM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.33 | $10.66 | $0.67 | 64,739,031.0 | -3.38% |
| Nov, 2024 | $11.32 | $10.39 | $0.93 | 74,200,967.0 | +6.23% |
| Oct, 2024 | $11.12 | $10.44 | $0.676 | 106,153,210.0 | -6.70% |
| Sep, 2024 | $12.02 | $11.20 | $0.82 | 91,093,930.0 | -4.94% |
| Aug, 2024 | $11.94 | $10.54 | $1.40 | 56,356,309.0 | +2.84% |
| Jul, 2024 | $11.85 | $10.49 | $1.36 | 69,704,917.0 | +6.42% |
| Jun, 2024 | $11.35 | $10.73 | $0.615 | 48,502,996.0 | -2.68% |
| May, 2024 | $11.60 | $10.79 | $0.81 | 65,174,612.0 | +0.81% |
| Apr, 2024 | $11.41 | $10.38 | $1.03 | 59,001,219.0 | -0.36% |
| Mar, 2024 | $11.33 | $10.75 | $0.58 | 56,100,364.0 | +2.95% |
| Feb, 2024 | $10.85 | $9.97 | $0.88 | 94,442,017.0 | +1.31% |
| Jan, 2024 | $11.13 | $10.21 | $0.92 | 74,317,934.0 | +0.19% |
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):