Get the Stockscreener App
11.80
0.64%
0.05
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 January 22, 2026, is $11.80.
- 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 59.46% to $11.80 now.
- The 52-week high stock price for RITM is $12.74, representing a 7.97% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for RITM is $9.13, indicating a -22.63% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $11.85 | $11.73 | $0.12 | 312,435.0 | +0.38% |
| Jan 21, 2026 | $11.77 | $11.53 | $0.24 | 8,492,607.0 | +1.56% |
| Jan 20, 2026 | $11.66 | $11.47 | $0.185 | 9,611,270.0 | -1.62% |
| Jan 16, 2026 | $11.81 | $11.34 | $0.47 | 12,183,267.0 | +3.61% |
| Jan 15, 2026 | $11.41 | $11.10 | $0.315 | 12,188,631.0 | +1.34% |
| Jan 14, 2026 | $11.25 | $11.04 | $0.205 | 8,252,954.0 | +0.00% |
| Jan 13, 2026 | $11.43 | $11.15 | $0.2775 | 5,773,327.0 | -1.75% |
| Jan 12, 2026 | $11.51 | $11.36 | $0.15 | 7,280,922.0 | -1.47% |
| Jan 09, 2026 | $11.70 | $11.51 | $0.19 | 11,188,454.0 | +1.58% |
| Jan 08, 2026 | $11.51 | $11.13 | $0.375 | 8,521,892.0 | +2.15% |
| Jan 07, 2026 | $11.17 | $11.05 | $0.12 | 7,334,777.0 | +0.00% |
| Jan 06, 2026 | $11.19 | $10.97 | $0.22 | 12,902,491.0 | +0.00% |
| Jan 05, 2026 | $11.18 | $10.88 | $0.30 | 11,926,753.0 | +1.55% |
| Jan 02, 2026 | $11.07 | $10.83 | $0.24 | 6,569,368.0 | +0.73% |
| Dec 31, 2025 | $10.96 | $10.82 | $0.1369 | 8,239,013.0 | -1.54% |
| Dec 30, 2025 | $11.11 | $11.04 | $0.065 | 4,546,157.0 | +0.00% |
| Dec 29, 2025 | $11.19 | $11.03 | $0.16 | 8,805,202.0 | -0.81% |
| Dec 26, 2025 | $11.22 | $11.11 | $0.11 | 3,187,854.0 | +0.00% |
| Dec 24, 2025 | $11.17 | $11.08 | $0.09 | 7,657,517.0 | +1.00% |
| Dec 23, 2025 | $11.19 | $11.03 | $0.155 | 5,028,833.0 | -0.81% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $11.85 | $10.83 | $1.02 | 122,539,148.0 | +8.21% |
Rithm Capital Corporation 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 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% |
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):