11.22
price down icon1.49%   -0.17
pre-market  Pre-market:  11.22  
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 October 01, 2025, is $11.22.
  • Rithm Capital Corporation all-time high stock price is $12.74, occurred on September 05, 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 51.62% to $11.22 now.
  • The 52-week high stock price for RITM is $12.74, representing a 13.55% increase from the current share price, occurred on September 05, 2025.
  • The 52-week low stock price for RITM is $9.13, indicating a -18.63% 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
Oct 01, 2025 $11.24 $11.06 $0.175 5,894,025.0 -1.49%
Sep 30, 2025 $11.57 $11.32 $0.25 5,505,841.0 -1.13%
Sep 29, 2025 $11.68 $11.47 $0.2095 5,774,437.0 -0.86%
Sep 26, 2025 $11.69 $11.58 $0.11 3,822,998.0 +0.17%
Sep 25, 2025 $11.66 $11.53 $0.1265 4,916,823.0 -0.68%
Sep 24, 2025 $11.77 $11.66 $0.1099 8,815,710.0 -0.68%
Sep 23, 2025 $11.87 $11.69 $0.18 4,850,022.0 -0.68%
Sep 22, 2025 $12.11 $11.82 $0.29 7,360,534.0 -2.23%
Sep 19, 2025 $12.33 $12.05 $0.2762 9,327,158.0 -1.46%
Sep 18, 2025 $12.46 $12.24 $0.22 5,754,171.0 -1.36%
Sep 17, 2025 $12.68 $12.07 $0.61 10,246,990.0 +3.23%
Sep 16, 2025 $12.42 $11.86 $0.56 10,829,585.0 -2.66%
Sep 15, 2025 $12.44 $12.34 $0.10 5,701,517.0 +0.16%
Sep 12, 2025 $12.52 $12.36 $0.16 4,029,360.0 -1.28%
Sep 11, 2025 $12.67 $12.49 $0.1768 3,839,550.0 +0.32%
Sep 10, 2025 $12.61 $12.43 $0.18 3,214,008.0 -0.24%
Sep 09, 2025 $12.56 $12.44 $0.12 4,185,630.0 +0.24%
Sep 08, 2025 $12.64 $12.47 $0.1642 5,562,847.0 -0.95%
Sep 05, 2025 $12.74 $12.53 $0.21 4,945,161.0 +0.48%
Sep 04, 2025 $12.56 $12.40 $0.16 4,668,354.0 +1.70%
Sep 03, 2025 $12.39 $12.27 $0.12 6,187,321.0 +0.65%

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
Oct, 2025 $11.24 $11.06 $0.175 5,894,025.0 +0.00%
Sep, 2025 $12.74 $11.06 $1.68 131,754,281.0 -9.37%
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 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%
$19.47
price up icon 0.52%
$18.58
price up icon 0.92%
reit_mortgage ABR
$12.31
price up icon 0.82%
reit_mortgage DX
$12.48
price up icon 1.55%
$9.93
price up icon 1.43%
Cap:     |  Volume (24h):