Get the Stockscreener App
9.27
0.11%
0.010
Pre-market:
9.33
0.06
+0.65%
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 26, 2026, is $9.27.
- 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 25.27% to $9.27 now.
- The 52-week high stock price for RITM is $12.74, representing a 37.43% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for RITM is $8.43, indicating a -9.06% 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 26, 2026 | $9.33 | $9.22 | $0.11 | 4,770,960.0 | +0.11% |
| May 22, 2026 | $9.32 | $9.20 | $0.12 | 3,456,174.0 | +0.00% |
| May 21, 2026 | $9.29 | $9.11 | $0.175 | 4,079,301.0 | -0.11% |
| May 20, 2026 | $9.30 | $9.09 | $0.21 | 5,725,161.0 | +3.00% |
| May 19, 2026 | $9.10 | $8.93 | $0.165 | 5,823,871.0 | -1.42% |
| May 18, 2026 | $9.27 | $9.12 | $0.15 | 5,511,224.0 | +0.00% |
| May 15, 2026 | $9.28 | $9.08 | $0.20 | 5,939,444.0 | -1.83% |
| May 14, 2026 | $9.49 | $9.30 | $0.19 | 6,873,961.0 | +0.54% |
| May 13, 2026 | $9.64 | $9.24 | $0.40 | 6,114,660.0 | -4.24% |
| May 12, 2026 | $9.77 | $9.60 | $0.1668 | 4,591,354.0 | -0.41% |
| May 11, 2026 | $9.87 | $9.67 | $0.195 | 5,162,833.0 | -1.42% |
| May 08, 2026 | $9.87 | $9.75 | $0.1149 | 3,590,937.0 | +0.51% |
| May 07, 2026 | $9.90 | $9.76 | $0.145 | 4,359,286.0 | -0.51% |
| May 06, 2026 | $9.91 | $9.81 | $0.10 | 4,531,512.0 | +1.44% |
| 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% |
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 | $9.91 | $8.93 | $0.98 | 88,741,888.0 | -5.21% |
| 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% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):