loading

Rithm Capital Corporation Stock (RITM) Price History

The historical daily chart and data for Rithm Capital Corporation stock (RITM), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $12.56.
  • Rithm Capital Corporation all-time high stock price is $12.59, occurred on July 28, 2025.
  • The lowest Rithm Capital Corporation stock price recorded was $7.40 on March 24, 2023. Since then, Rithm Capital Corporation's stock price has risen over 69.73% to $12.56 now.
  • The 52-week high stock price for RITM is $12.59, representing a 0.24% increase from the current share price, occurred on July 28, 2025.
  • The 52-week low stock price for RITM is $9.13, indicating a -27.31% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about RITM historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $12.60 $12.23 $0.3699 6,790,274.0 +2.95%
Aug 21, 2025 $12.32 $12.19 $0.1265 3,002,268.0 -1.13%
Aug 20, 2025 $12.40 $12.29 $0.115 3,178,429.0 +0.16%
Aug 19, 2025 $12.36 $12.23 $0.13 3,658,587.0 +0.65%
Aug 18, 2025 $12.31 $12.23 $0.08 2,791,128.0 -0.41%
Aug 15, 2025 $12.39 $12.28 $0.11 4,390,457.0 -0.65%
Aug 14, 2025 $12.37 $12.23 $0.14 3,158,313.0 +0.24%
Aug 13, 2025 $12.39 $12.19 $0.1999 13,832,042.0 +0.24%
Aug 12, 2025 $12.44 $12.29 $0.145 7,720,511.0 +0.49%
Aug 11, 2025 $12.42 $12.24 $0.173 8,025,787.0 -0.16%
Aug 08, 2025 $12.32 $12.19 $0.13 1,965,650.0 +0.66%
Aug 07, 2025 $12.26 $12.16 $0.10 2,821,758.0 +0.49%
Aug 06, 2025 $12.26 $12.10 $0.16 3,386,334.0 -1.06%
Aug 05, 2025 $12.31 $12.13 $0.175 3,684,782.0 +0.41%
Aug 04, 2025 $12.21 $12.13 $0.075 3,197,951.0 +1.33%
Aug 01, 2025 $12.12 $11.94 $0.18 4,238,991.0 +0.17%
Jul 31, 2025 $12.20 $12.02 $0.18 5,040,069.0 -1.23%
Jul 30, 2025 $12.45 $12.16 $0.285 5,212,870.0 -1.54%
Jul 29, 2025 $12.39 $12.20 $0.19 3,501,932.0 +1.14%
Jul 28, 2025 $12.59 $12.05 $0.54 5,932,272.0 +0.33%
Jul 25, 2025 $12.22 $12.05 $0.17 3,948,955.0 -0.33%
Jul 24, 2025 $12.31 $12.20 $0.11 3,570,171.0 -0.16%

Rithm Capital Corporation Stock (RITM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Rithm Capital Corporation 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 Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Rithm Capital Corporation Stock (RITM) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $12.60 $11.94 $0.6599 82,633,536.0 +4.41%
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 Corporation 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%

Rithm Capital Corporation Stock (RITM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.15 $10.33 $0.82 70,242,318.0 +2.89%
Nov, 2023 $10.41 $9.28 $1.13 59,611,651.0 +11.25%
Oct, 2023 $9.50 $8.87 $0.6325 86,282,614.0 +0.43%
Sep, 2023 $10.45 $8.99 $1.46 75,966,996.0 -9.89%
Aug, 2023 $10.35 $9.44 $0.91 75,260,748.0 +2.28%
Jul, 2023 $10.33 $8.91 $1.42 84,505,135.0 +7.81%
Jun, 2023 $9.57 $8.12 $1.45 79,093,707.0 +14.86%
May, 2023 $8.36 $7.58 $0.775 84,958,020.0 -0.25%
Apr, 2023 $8.23 $7.66 $0.575 68,364,953.0 +2.00%
Mar, 2023 $8.51 $7.40 $1.11 83,544,690.0 +0.00%
$20.25
price up icon 1.81%
$19.52
price up icon 4.00%
$9.88
price up icon 2.49%
reit_mortgage ABR
$11.83
price up icon 4.14%
reit_mortgage DX
$12.46
price up icon 0.24%
Cap:     |  Volume (24h):