Rithm Capital Stock Price History
NYSE: RITMReal EstateReal Estate Investment TrustsUSD
8.64+0.02 (+0.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RITM price history at a glance
The price history for Rithm Capital (RITM) on this page begins on April 29, 2013, when the stock closed at $13.50; it most recently closed at $8.64 on October 5, 2026. The highest price in this record is $18.75, reached on September 3, 2018; the latest close is 53.9% below that peak. Across the 12 complete calendar years in the table, RITM finished higher in 6 and lower in 6. Its best year was 2023 (+30.7%) and its worst was 2020 (-38.4%).
Over roughly 13 years the share price changed -36.0%, a -3.3% compound annual price return (excluding dividends). In the last 12 months alone, RITM has lost 19.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $18.75
- Date of high
- Sep 3, 2018
- Low since 2013
- $2.91
- Date of low
- Mar 30, 2020
- 52-week high
- $12.15
- 52-week low
- $8.40
- Last close
- $8.64
RITM returns
1 week
-0.80%
1 month
-12.37%
3 months
-5.88%
6 months
-13.08%
Year to date
-20.73%
1 year
-19.85%
3 years
-5.98%
5 years
-23.67%
RITM price return, excluding dividends.
RITM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.64 | -21.31% |
| 2025 | 10.98 | -1.52% |
| 2024 | 11.15 | +4.40% |
| 2023 | 10.68 | +30.72% |
| 2022 | 8.17 | -23.72% |
| 2021 | 10.71 | +7.75% |
| 2020 | 9.94 | -38.41% |
| 2019 | 16.14 | +9.05% |
| 2018 | 14.80 | -17.23% |
| 2017 | 17.88 | +13.74% |
| 2016 | 15.72 | +29.28% |
| 2015 | 12.16 | -5.88% |
| 2014 | 12.92 | -3.00% |
| 2013* | 13.32 | -1.33% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
RITM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.64 | 8.65 | 8.54 | 8.64 | +0.23% | |
| 8.48 | 8.65 | 8.40 | 8.62 | +1.06% | |
| 8.57 | 8.61 | 8.42 | 8.53 | -1.50% | |
| 8.82 | 8.84 | 8.62 | 8.66 | -0.92% | |
| 8.71 | 8.81 | 8.64 | 8.74 | +0.34% | |
| 8.90 | 8.99 | 8.67 | 8.71 | -0.46% | |
| 8.68 | 8.80 | 8.60 | 8.75 | -2.02% | |
| 9.20 | 9.21 | 8.91 | 8.93 | -2.08% | |
| 9.08 | 9.18 | 9.02 | 9.12 | +0.44% | |
| 9.07 | 9.17 | 8.95 | 9.08 | -0.55% | |
| 9.13 | 9.31 | 9.05 | 9.13 | +0.11% | |
| 9.43 | 9.44 | 9.10 | 9.12 | -3.18% | |
| 9.58 | 9.61 | 9.40 | 9.42 | -2.28% | |
| 9.65 | 9.71 | 9.57 | 9.64 | +0.94% | |
| 9.44 | 9.56 | 9.40 | 9.55 | +2.14% | |
| 9.49 | 9.50 | 9.32 | 9.35 | -1.48% | |
| 9.68 | 9.68 | 9.47 | 9.49 | +0.11% | |
| 9.65 | 9.70 | 9.41 | 9.48 | -0.94% | |
| 9.70 | 9.74 | 9.56 | 9.57 | -2.05% | |
| 9.70 | 9.82 | 9.67 | 9.77 | +0.31% | |
| 9.75 | 9.79 | 9.62 | 9.74 | +0.83% | |
| 9.79 | 9.80 | 9.65 | 9.66 | -2.03% | |
| 9.95 | 10.03 | 9.85 | 9.86 | -0.90% | |
| 10.07 | 10.14 | 9.93 | 9.95 | -1.29% | |
| 10.01 | 10.14 | 9.98 | 10.08 | +0.30% | |
| 10.13 | 10.14 | 9.94 | 10.05 | +0.30% | |
| 9.91 | 10.07 | 9.91 | 10.02 | +1.31% | |
| 9.99 | 10.07 | 9.88 | 9.89 | -1.40% | |
| 10.05 | 10.11 | 9.97 | 10.03 | -0.50% | |
| 10.07 | 10.13 | 10.04 | 10.08 | +0.70% | |
| 10.05 | 10.17 | 9.99 | 10.01 | -0.69% | |
| 10.16 | 10.17 | 10.06 | 10.08 | -0.88% | |
| 10.25 | 10.26 | 10.16 | 10.17 | -0.78% | |
| 10.26 | 10.30 | 10.21 | 10.25 | +0.59% | |
| 10.23 | 10.30 | 10.16 | 10.19 | +0.30% | |
| 10.33 | 10.37 | 10.14 | 10.16 | -2.12% | |
| 10.29 | 10.47 | 10.28 | 10.38 | +1.76% | |
| 10.31 | 10.33 | 10.20 | 10.20 | -0.58% | |
| 10.32 | 10.36 | 10.23 | 10.26 | -0.97% | |
| 10.41 | 10.45 | 10.34 | 10.36 | 0.00% | |
| 10.30 | 10.38 | 10.24 | 10.36 | +1.27% | |
| 10.29 | 10.32 | 10.19 | 10.23 | -0.20% | |
| 10.09 | 10.34 | 10.04 | 10.25 | +1.38% | |
| 10.14 | 10.15 | 9.98 | 10.11 | -0.79% | |
| 10.00 | 10.27 | 9.95 | 10.19 | +2.52% | |
| 10.14 | 10.15 | 9.91 | 9.94 | -1.58% | |
| 10.27 | 10.28 | 10.06 | 10.10 | -1.46% | |
| 10.00 | 10.27 | 9.92 | 10.25 | +1.89% | |
| 9.94 | 10.14 | 9.92 | 10.06 | +1.82% | |
| 9.87 | 9.90 | 9.72 | 9.88 | +0.10% | |
| 9.98 | 10.01 | 9.59 | 9.87 | -1.20% | |
| 9.79 | 10.08 | 9.67 | 9.99 | +2.15% | |
| 9.34 | 9.86 | 9.34 | 9.78 | +5.96% | |
| 9.19 | 9.36 | 9.15 | 9.23 | +1.21% | |
| 9.00 | 9.18 | 8.99 | 9.12 | +1.56% | |
| 9.09 | 9.10 | 8.96 | 8.98 | -1.64% | |
| 9.18 | 9.22 | 9.08 | 9.13 | -0.22% | |
| 9.23 | 9.30 | 9.13 | 9.15 | -0.54% | |
| 9.29 | 9.32 | 9.10 | 9.20 | -1.29% | |
| 9.40 | 9.50 | 9.25 | 9.32 | -1.17% | |
| 9.25 | 9.47 | 9.25 | 9.43 | +2.17% | |
| 9.29 | 9.35 | 9.23 | 9.23 | +0.11% | |
| 9.14 | 9.31 | 9.10 | 9.22 | +1.65% | |
| 9.19 | 9.24 | 9.04 | 9.07 | -1.20% | |
| 9.28 | 9.31 | 9.16 | 9.18 | -0.33% | |
| 9.02 | 9.22 | 8.91 | 9.21 | +2.45% | |
| 9.15 | 9.21 | 8.98 | 8.99 | -2.49% | |
| 9.26 | 9.33 | 9.16 | 9.22 | -0.11% | |
| 9.09 | 9.26 | 9.09 | 9.23 | +1.54% | |
| 9.19 | 9.28 | 8.97 | 9.09 | -2.88% | |
| 9.38 | 9.50 | 9.29 | 9.36 | -0.32% | |
| 9.35 | 9.50 | 9.35 | 9.39 | -0.32% | |
| 9.41 | 9.44 | 9.27 | 9.42 | +0.43% | |
| 9.25 | 9.39 | 9.24 | 9.38 | +0.64% | |
| 9.22 | 9.38 | 9.17 | 9.32 | +0.87% | |
| 9.23 | 9.30 | 9.17 | 9.24 | +0.33% | |
| 9.15 | 9.28 | 9.12 | 9.21 | +0.77% | |
| 9.16 | 9.29 | 9.11 | 9.14 | -0.54% | |
| 9.31 | 9.35 | 9.16 | 9.19 | -0.11% | |
| 9.28 | 9.41 | 9.13 | 9.20 | -1.39% | |
| 9.20 | 9.37 | 9.20 | 9.33 | +1.52% | |
| 9.39 | 9.48 | 9.15 | 9.19 | -1.29% | |
| 9.28 | 9.35 | 9.25 | 9.31 | +0.76% | |
| 9.25 | 9.29 | 9.11 | 9.24 | +0.87% | |
| 9.33 | 9.35 | 9.16 | 9.16 | -1.93% | |
| 9.12 | 9.35 | 9.12 | 9.34 | +3.32% | |
| 9.20 | 9.23 | 9.00 | 9.04 | -0.99% | |
| 9.16 | 9.21 | 9.08 | 9.13 | -0.44% | |
| 9.11 | 9.21 | 9.09 | 9.17 | +1.66% | |
| 9.20 | 9.23 | 8.97 | 9.02 | -2.49% | |
| 9.10 | 9.32 | 9.10 | 9.25 | +1.65% | |
| 9.15 | 9.26 | 9.09 | 9.10 | -2.36% | |
| 9.28 | 9.40 | 9.25 | 9.32 | +0.65% | |
| 9.23 | 9.35 | 9.20 | 9.26 | -0.54% | |
| 9.31 | 9.40 | 9.27 | 9.31 | +0.43% | |
| 9.28 | 9.33 | 9.22 | 9.27 | +0.11% | |
| 9.28 | 9.32 | 9.20 | 9.26 | 0.00% | |
| 9.20 | 9.29 | 9.11 | 9.26 | -0.11% | |
| 9.14 | 9.30 | 9.09 | 9.27 | +3.00% | |
| 9.06 | 9.10 | 8.93 | 9.00 | -1.42% | |
| 9.17 | 9.27 | 9.12 | 9.13 | 0.00% | |
| 9.25 | 9.28 | 9.08 | 9.13 | -1.83% | |
| 9.35 | 9.49 | 9.30 | 9.30 | +0.54% | |
| 9.60 | 9.64 | 9.24 | 9.25 | -4.24% | |
| 9.70 | 9.77 | 9.60 | 9.66 | -0.41% | |
| 9.82 | 9.87 | 9.67 | 9.70 | -1.42% | |
| 9.84 | 9.87 | 9.75 | 9.84 | +0.51% | |
| 9.85 | 9.91 | 9.76 | 9.79 | -0.51% | |
| 9.86 | 9.91 | 9.81 | 9.84 | +1.44% | |
| 9.67 | 9.78 | 9.60 | 9.70 | +0.62% | |
| 9.73 | 9.79 | 9.62 | 9.64 | -1.53% | |
| 9.78 | 9.82 | 9.72 | 9.79 | +0.10% | |
| 9.67 | 9.95 | 9.66 | 9.78 | +1.24% | |
| 9.90 | 10.01 | 9.62 | 9.66 | -1.93% | |
| 10.15 | 10.22 | 9.81 | 9.85 | -2.67% | |
| 10.16 | 10.25 | 10.11 | 10.12 | -0.10% | |
| 10.10 | 10.18 | 10.05 | 10.13 | +0.10% | |
| 10.18 | 10.22 | 10.05 | 10.12 | -0.59% | |
| 10.24 | 10.27 | 10.11 | 10.18 | +0.10% | |
| 10.10 | 10.24 | 10.10 | 10.17 | +0.69% | |
| 10.07 | 10.13 | 9.97 | 10.10 | -0.59% | |
| 10.11 | 10.21 | 10.04 | 10.16 | +2.01% | |
| 10.21 | 10.21 | 9.95 | 9.96 | -2.16% | |
| 10.14 | 10.18 | 10.06 | 10.18 | +0.59% | |
| 10.14 | 10.20 | 10.02 | 10.12 | +0.30% | |
| 9.84 | 10.09 | 9.80 | 10.09 | +1.51% | |
| 9.90 | 9.94 | 9.85 | 9.94 | +0.30% | |
| 9.76 | 10.01 | 9.76 | 9.91 | +1.23% | |
| 9.81 | 9.85 | 9.64 | 9.79 | +3.05% | |
| 9.62 | 9.67 | 9.42 | 9.50 | -1.45% | |
| 9.38 | 9.66 | 9.37 | 9.64 | +0.10% | |
| 9.33 | 9.64 | 9.26 | 9.63 | +1.69% | |
| 9.52 | 9.55 | 9.41 | 9.47 | -0.11% | |
| 9.29 | 9.51 | 9.27 | 9.48 | +3.16% | |
| 9.19 | 9.30 | 9.14 | 9.19 | +0.55% | |
| 9.23 | 9.33 | 9.11 | 9.14 | -1.83% | |
| 9.12 | 9.33 | 9.11 | 9.31 | +0.76% | |
| 9.25 | 9.42 | 9.17 | 9.24 | +1.09% | |
| 8.94 | 9.19 | 8.91 | 9.14 | +0.88% | |
| 8.77 | 9.14 | 8.65 | 9.06 | +3.31% | |
| 9.02 | 9.05 | 8.43 | 8.77 | -2.88% | |
| 9.05 | 9.18 | 8.97 | 9.03 | -0.33% | |
| 9.29 | 9.34 | 9.05 | 9.06 | -3.21% | |
| 9.48 | 9.61 | 9.34 | 9.36 | -0.32% | |
| 9.62 | 9.68 | 9.36 | 9.39 | -0.63% | |
| 9.71 | 9.77 | 9.44 | 9.45 | -1.56% | |
| 9.79 | 9.82 | 9.58 | 9.60 | -2.74% | |
| 9.91 | 9.99 | 9.81 | 9.87 | -0.60% | |
| 9.85 | 10.04 | 9.74 | 9.93 | +0.91% | |
| 9.67 | 9.91 | 9.59 | 9.84 | +1.97% | |
| 9.68 | 9.71 | 9.41 | 9.65 | -1.33% | |
| 9.70 | 9.92 | 9.65 | 9.78 | +0.20% | |
| 10.03 | 10.10 | 9.73 | 9.76 | -1.91% | |
| 9.90 | 10.09 | 9.81 | 9.95 | -1.39% | |
| 9.90 | 10.18 | 9.75 | 10.09 | +0.40% | |
| 10.35 | 10.35 | 10.03 | 10.05 | -3.37% | |
| 10.27 | 10.42 | 10.22 | 10.40 | +1.76% | |
| 10.15 | 10.24 | 10.00 | 10.22 | +0.69% | |
| 10.02 | 10.16 | 9.86 | 10.15 | +1.40% | |
| 10.45 | 10.53 | 10.00 | 10.01 | -4.21% | |
| 10.58 | 10.61 | 10.45 | 10.45 | -1.23% | |
| 10.60 | 10.64 | 10.45 | 10.58 | -0.38% | |
| 10.62 | 10.76 | 10.55 | 10.62 | +0.19% | |
| 10.59 | 10.64 | 10.40 | 10.60 | +0.28% | |
| 10.60 | 10.72 | 10.44 | 10.57 | 0.00% | |
| 10.75 | 10.85 | 10.43 | 10.57 | -1.21% | |
| 10.70 | 10.80 | 10.66 | 10.70 | +0.28% | |
| 10.72 | 10.76 | 10.63 | 10.67 | +0.19% | |
| 10.67 | 10.78 | 10.53 | 10.65 | -0.75% | |
| 10.79 | 10.87 | 10.66 | 10.73 | -0.09% | |
| 10.70 | 10.84 | 10.64 | 10.74 | -0.37% | |
| 10.96 | 11.03 | 10.59 | 10.78 | -1.55% | |
| 11.24 | 11.56 | 10.91 | 10.95 | +1.39% | |
| 10.90 | 10.92 | 10.67 | 10.80 | -1.28% | |
| 11.78 | 11.82 | 10.73 | 10.94 | -8.22% | |
| 11.99 | 12.06 | 11.81 | 11.92 | +0.17% | |
| 12.08 | 12.15 | 11.89 | 11.90 | -1.33% | |
| 11.97 | 12.06 | 11.94 | 12.06 | +0.58% | |
| 11.77 | 12.00 | 11.69 | 11.99 | +1.78% | |
| 11.90 | 11.91 | 11.64 | 11.78 | -1.17% | |
| 11.75 | 12.04 | 11.73 | 11.92 | +1.45% | |
| 11.59 | 11.77 | 11.53 | 11.75 | +1.56% | |
| 11.66 | 11.66 | 11.48 | 11.57 | -1.62% | |
| 11.35 | 11.81 | 11.34 | 11.76 | +3.61% | |
| 11.19 | 11.41 | 11.10 | 11.35 | +1.34% | |
| 11.20 | 11.25 | 11.05 | 11.20 | 0.00% | |
| 11.40 | 11.43 | 11.15 | 11.20 | -1.75% | |
| 11.49 | 11.51 | 11.36 | 11.40 | -1.47% | |
| 11.52 | 11.70 | 11.51 | 11.57 | +1.58% | |
| 11.18 | 11.51 | 11.14 | 11.39 | +2.15% | |
| 11.15 | 11.17 | 11.05 | 11.15 | 0.00% | |
| 11.15 | 11.19 | 10.97 | 11.15 | 0.00% | |
| 10.94 | 11.18 | 10.88 | 11.15 | +1.55% | |
| 10.91 | 11.07 | 10.83 | 10.98 | +0.73% | |
| 10.88 | 10.96 | 10.82 | 10.90 | -1.54% | |
| 11.06 | 11.11 | 11.05 | 11.07 | 0.00% | |
| 11.16 | 11.19 | 11.03 | 11.07 | -0.81% | |
| 11.16 | 11.22 | 11.11 | 11.16 | 0.00% | |
| 11.09 | 11.17 | 11.08 | 11.16 | +1.00% | |
| 11.15 | 11.19 | 11.03 | 11.05 | -0.81% | |
| 11.18 | 11.21 | 11.10 | 11.14 | -0.27% | |
| 11.23 | 11.29 | 11.17 | 11.17 | -0.53% | |
| 11.15 | 11.33 | 11.15 | 11.23 | +0.72% | |
| 11.06 | 11.28 | 11.06 | 11.15 | +1.00% | |
| 11.20 | 11.21 | 11.02 | 11.04 | -1.34% | |
| 11.17 | 11.23 | 11.14 | 11.19 | +0.72% | |
| 11.20 | 11.24 | 11.08 | 11.11 | -0.27% | |
| 11.22 | 11.32 | 11.11 | 11.14 | -0.62% | |
| 11.05 | 11.23 | 11.03 | 11.21 | +1.72% | |
| 11.05 | 11.18 | 10.98 | 11.02 | -0.45% | |
| 11.33 | 11.33 | 11.05 | 11.07 | -2.38% | |
| 11.35 | 11.45 | 11.31 | 11.34 | -0.18% | |
| 11.45 | 11.48 | 11.28 | 11.36 | -0.53% | |
| 11.34 | 11.45 | 11.33 | 11.42 | +0.79% | |
| 11.45 | 11.46 | 11.26 | 11.33 | -1.05% | |
| 11.44 | 11.52 | 11.39 | 11.45 | -0.35% | |
| 11.54 | 11.58 | 11.47 | 11.49 | -0.26% | |
| 11.40 | 11.61 | 11.36 | 11.52 | +1.14% | |
| 11.08 | 11.42 | 11.08 | 11.39 | +3.36% | |
| 11.07 | 11.09 | 10.98 | 11.02 | -0.09% | |
| 10.83 | 11.06 | 10.81 | 11.03 | +2.22% | |
| 10.90 | 10.97 | 10.78 | 10.79 | -0.46% | |
| 10.90 | 10.91 | 10.77 | 10.84 | -0.28% | |
| 10.82 | 10.89 | 10.72 | 10.87 | +0.09% | |
| 11.12 | 11.15 | 10.85 | 10.86 | -2.34% | |
| 11.15 | 11.16 | 11.04 | 11.12 | -0.27% | |
| 11.22 | 11.31 | 11.14 | 11.15 | -0.80% | |
| 11.15 | 11.28 | 11.13 | 11.24 | +0.90% | |
| 11.10 | 11.19 | 11.09 | 11.14 | +0.81% | |
| 11.03 | 11.08 | 10.96 | 11.05 | +0.18% | |
| 10.90 | 11.03 | 10.82 | 11.03 | +0.64% | |
| 11.14 | 11.18 | 10.95 | 10.96 | -1.35% | |
| 10.98 | 11.12 | 10.95 | 11.11 | +1.09% | |
| 11.06 | 11.06 | 10.90 | 10.99 | -0.72% | |
| 10.97 | 11.09 | 10.85 | 11.07 | +0.91% | |
| 10.99 | 11.03 | 10.87 | 10.97 | -0.18% | |
| 10.77 | 11.23 | 10.72 | 10.99 | +0.55% | |
| 10.87 | 11.04 | 10.86 | 10.93 | +0.92% | |
| 10.94 | 10.96 | 10.82 | 10.83 | -1.01% | |
| 10.90 | 10.95 | 10.87 | 10.94 | +0.74% | |
| 10.91 | 11.02 | 10.85 | 10.86 | +0.28% | |
| 10.92 | 10.94 | 10.78 | 10.83 | -0.55% | |
| 10.86 | 10.92 | 10.81 | 10.89 | +0.65% | |
| 10.91 | 10.93 | 10.82 | 10.82 | -0.82% | |
| 10.83 | 10.95 | 10.78 | 10.91 | +0.74% | |
| 10.71 | 10.84 | 10.70 | 10.83 | +1.21% | |
| 10.94 | 10.96 | 10.67 | 10.70 | -2.01% | |
| 11.00 | 11.08 | 10.92 | 10.92 | +0.09% | |
| 10.75 | 10.94 | 10.70 | 10.91 | +1.30% | |
| 10.77 | 10.77 | 10.62 | 10.77 | +1.13% | |
| 10.81 | 10.87 | 10.63 | 10.65 | -1.21% | |
| 10.95 | 11.00 | 10.77 | 10.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RITM chart for longer ranges.