NYSE:RITM | Historical Stock Price | Rithm Capital Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-05-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.76$7.60$12.14$19.38$30.95$49.432013-05-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.11$36.523,264,000——
2019-12-30$16.04$36.363,681,700——
2019-12-27$16.67$36.664,111,300——
2019-12-26$16.65$36.613,036,500——
2019-12-24$16.52$36.331,387,200——
2019-12-23$16.48$36.243,318,300——
2019-12-20$16.49$36.264,498,700——
2019-12-19$16.45$36.174,381,900——
2019-12-18$16.24$35.714,078,700——
2019-12-17$16.23$35.696,306,500——
2019-12-16$15.75$34.639,848,100——
2019-12-13$15.70$34.523,132,100——
2019-12-12$15.73$34.592,118,300——
2019-12-11$15.63$34.373,434,200——
2019-12-10$15.75$34.634,218,900——
2019-12-09$15.81$34.772,561,700——
2019-12-06$15.81$34.772,176,800——
2019-12-05$15.71$34.552,667,900——
2019-12-04$15.78$34.703,589,800——
2019-12-03$15.76$34.662,523,900——
2019-12-02$15.69$34.504,059,400——
2019-11-29$15.50$34.081,210,000——
2019-11-27$15.47$34.022,098,700——
2019-11-26$15.50$34.082,226,800——
2019-11-25$15.49$34.063,476,900——
2019-11-22$15.35$33.751,917,500——
2019-11-21$15.39$33.841,827,100——
2019-11-20$15.41$33.893,033,300——
2019-11-19$15.32$33.692,960,500——
2019-11-18$15.34$33.733,985,800——
2019-11-15$15.20$33.426,653,500——
2019-11-14$15.24$33.5111,014,700——
2019-11-13$16.05$35.292,625,500——
2019-11-12$16.12$35.452,165,600——
2019-11-11$16.12$35.451,855,800——
2019-11-08$16.21$35.643,024,900——
2019-11-07$16.13$35.472,449,000——
2019-11-06$16.03$35.251,767,800——
2019-11-05$15.98$35.143,015,400——
2019-11-04$16.05$35.292,895,600——
2019-11-01$15.98$35.143,255,200——
2019-10-31$15.84$34.833,595,400——
2019-10-30$15.72$34.572,415,000——
2019-10-29$15.80$34.742,958,100——
2019-10-28$15.68$34.483,652,700——
2019-10-25$15.68$34.485,779,000——
2019-10-24$15.77$34.682,447,000——
2019-10-23$15.82$34.792,530,100——
2019-10-22$15.83$34.812,474,300——
2019-10-21$15.68$34.482,367,400——
2019-10-18$15.49$34.062,126,000——
2019-10-17$15.50$34.081,992,000——
2019-10-16$15.41$33.891,756,000——
2019-10-15$15.44$33.952,780,600——
2019-10-14$15.33$33.711,666,200——
2019-10-11$15.40$33.863,787,500——
2019-10-10$15.21$33.453,249,400——
2019-10-09$14.98$32.942,220,100——
2019-10-08$14.81$32.573,555,300——
2019-10-07$14.91$32.794,311,000——
2019-10-04$14.76$32.462,665,000——
2019-10-03$14.69$32.305,537,000——
2019-10-02$14.76$32.465,039,000——
2019-10-01$15.45$32.875,755,600——
2019-09-30$15.68$33.364,436,000——
2019-09-27$15.59$33.173,698,500——
2019-09-26$15.58$33.153,408,400——
2019-09-25$15.42$32.812,933,900——
2019-09-24$15.33$32.625,317,200——
2019-09-23$15.23$32.413,202,100——
2019-09-20$15.21$32.365,323,400——
2019-09-19$15.16$32.262,912,500——
2019-09-18$14.98$31.872,317,600——
2019-09-17$15.05$32.022,123,200——
2019-09-16$15.11$32.152,061,500——
2019-09-13$15.11$32.152,836,400——
2019-09-12$14.98$31.872,728,000——
2019-09-11$15.11$32.153,444,200——
2019-09-10$15.06$32.043,741,300——
2019-09-09$14.81$31.513,799,500——
2019-09-06$14.51$30.873,886,400——
2019-09-05$14.31$30.452,584,500——
2019-09-04$14.10$30.002,171,900——
2019-09-03$13.98$29.753,583,300——
2019-08-30$14.07$29.943,101,000——
2019-08-29$14.06$29.923,285,000——
2019-08-28$13.96$29.703,824,600——
2019-08-27$13.91$29.604,636,000——
2019-08-26$14.21$30.242,841,700——
2019-08-23$14.15$30.114,061,400——
2019-08-22$14.48$30.812,945,200——
2019-08-21$14.42$30.684,720,500——
2019-08-20$14.14$30.091,760,200——
2019-08-19$14.26$30.342,410,300——
2019-08-16$14.16$30.132,664,800——
2019-08-15$13.96$29.704,277,300——
2019-08-14$14.06$29.927,203,200——
2019-08-13$14.52$30.905,451,600——
2019-08-12$14.45$30.755,164,300——
2019-08-09$14.99$31.903,539,700——
2019-08-08$15.27$32.493,579,800——
2019-08-07$15.06$32.043,564,900——
2019-08-06$15.09$32.113,625,300——
2019-08-05$14.92$31.755,966,800——
2019-08-02$15.37$32.702,253,700——
2019-08-01$15.48$32.943,489,500——
2019-07-31$15.69$33.383,778,000——
2019-07-30$15.68$33.365,002,000——
2019-07-29$15.51$33.003,917,600——
2019-07-26$15.54$33.072,514,400——
2019-07-25$15.38$32.732,547,200——
2019-07-24$15.49$32.963,358,900——
2019-07-23$15.34$32.641,933,200——
2019-07-22$15.17$32.282,227,600——
2019-07-19$15.18$32.303,263,500——
2019-07-18$15.04$32.004,821,300——
2019-07-17$15.28$32.512,129,800——
2019-07-16$15.37$32.703,006,800——
2019-07-15$15.45$32.872,167,600——
2019-07-12$15.41$32.793,593,300——
2019-07-11$15.29$32.532,985,300——
2019-07-10$15.30$32.553,705,700——
2019-07-09$15.30$32.553,458,100——
2019-07-08$15.40$32.773,071,200——
2019-07-05$15.56$33.111,960,600——
2019-07-03$15.42$32.811,923,500——
2019-07-02$15.33$32.623,587,900——
2019-07-01$15.46$32.903,124,000——
2019-06-28$15.39$32.754,490,900——
2019-06-27$15.84$32.643,232,200——
2019-06-26$15.72$32.393,605,400——
2019-06-25$15.64$32.235,392,100——
2019-06-24$16.01$32.993,197,000——
2019-06-21$15.89$32.743,431,800——
2019-06-20$15.83$32.625,014,200——
2019-06-19$15.84$32.642,903,000——
2019-06-18$15.77$32.503,183,100——
2019-06-17$15.58$32.102,018,100——
2019-06-14$15.46$31.862,423,700——
2019-06-13$15.55$32.042,558,600——
2019-06-12$15.42$31.772,424,800——
2019-06-11$15.36$31.652,686,500——
2019-06-10$15.32$31.575,426,700——
2019-06-07$15.13$31.1810,013,300——
2019-06-06$15.74$32.432,347,000——
2019-06-05$15.72$32.393,352,700——
2019-06-04$15.85$32.662,995,400——
2019-06-03$15.48$31.903,171,600——
2019-05-31$15.25$31.427,630,000——
2019-05-30$15.59$32.124,997,700——
2019-05-29$15.98$32.935,836,200——
2019-05-28$16.40$33.792,254,900——
2019-05-24$16.52$34.042,486,900——
2019-05-23$16.52$34.042,397,200——
2019-05-22$16.59$34.192,717,600——
2019-05-21$16.60$34.211,728,500——
2019-05-20$16.53$34.061,965,500——
2019-05-17$16.62$34.252,068,100——
2019-05-16$16.76$34.541,849,000——
2019-05-15$16.68$34.371,741,500——
2019-05-14$16.67$34.352,013,000——
2019-05-13$16.55$34.102,520,700——
2019-05-10$16.78$34.582,298,600——
2019-05-09$16.65$34.313,565,400——
2019-05-08$16.76$34.542,955,500——
2019-05-07$16.74$34.493,130,400——
2019-05-06$16.67$34.352,864,500——
2019-05-03$16.60$34.213,141,000——
2019-05-02$16.66$34.333,453,800——
2019-05-01$16.79$34.605,600,000——
2019-04-30$16.81$34.643,069,600——
2019-04-29$16.75$34.522,736,100——
2019-04-26$16.83$34.682,904,600——
2019-04-25$16.72$34.452,450,200——
2019-04-24$16.87$34.762,660,900——
2019-04-23$16.75$34.523,424,600——
2019-04-22$16.63$34.272,517,000——
2019-04-18$16.71$34.431,856,600——
2019-04-17$16.66$34.332,199,700——
2019-04-16$16.66$34.332,308,100——
2019-04-15$16.56$34.122,065,800——
2019-04-12$16.61$34.233,146,500——
2019-04-11$16.57$34.142,203,600——
2019-04-10$16.61$34.232,795,600——
2019-04-09$16.62$34.252,416,200——
2019-04-08$16.74$34.493,472,800——
2019-04-05$16.69$34.393,491,300——
2019-04-04$16.68$34.373,128,200——
2019-04-03$16.60$34.215,671,300——
2019-04-02$17.17$34.355,522,200——
2019-04-01$17.17$34.355,904,300——
2019-03-29$16.91$33.834,679,500——
2019-03-28$17.00$34.014,516,000——
2019-03-27$16.91$33.834,132,200——
2019-03-26$16.77$33.553,743,800——
2019-03-25$16.66$33.333,247,400——
2019-03-22$16.59$33.195,037,900——
2019-03-21$16.90$33.814,382,400——
2019-03-20$16.73$33.475,456,300——
2019-03-19$16.86$33.734,806,800——
2019-03-18$16.95$33.912,710,900——
2019-03-15$16.82$33.654,922,400——
2019-03-14$16.80$33.613,556,200——
2019-03-13$16.71$33.433,424,600——
2019-03-12$16.66$33.333,000,200——
2019-03-11$16.62$33.253,656,700——
2019-03-08$16.38$32.773,118,900——
2019-03-07$16.42$32.853,585,200——
2019-03-06$16.49$32.994,505,300——
2019-03-05$16.56$33.133,268,700——
2019-03-04$16.68$33.375,005,200——
2019-03-01$16.56$33.137,311,400——
2019-02-28$16.54$33.094,701,700——
2019-02-27$16.55$33.114,662,900——
2019-02-26$16.54$33.096,747,100——
2019-02-25$16.53$33.077,194,800——
2019-02-22$16.54$33.0912,242,000——
2019-02-21$16.57$33.1515,087,100——
2019-02-20$16.40$32.8137,112,000——
2019-02-19$17.02$34.054,576,100——
2019-02-15$17.12$34.253,044,600——
2019-02-14$17.03$34.073,172,200——
2019-02-13$17.09$34.193,225,500——
2019-02-12$17.17$34.355,960,500——
2019-02-11$16.80$33.612,708,600——
2019-02-08$16.74$33.493,092,200——
2019-02-07$16.85$33.713,309,900——
2019-02-06$16.98$33.972,406,800——
2019-02-05$17.06$34.132,867,600——
2019-02-04$17.04$34.092,659,500——
2019-02-01$16.98$33.973,786,200——
2019-01-31$16.98$33.972,955,900——
2019-01-30$16.89$33.793,366,700——
2019-01-29$16.82$33.652,409,500——
2019-01-28$16.70$33.413,776,000——
2019-01-25$16.65$33.313,084,500——
2019-01-24$16.46$32.932,523,600——
2019-01-23$16.35$32.713,175,000——
2019-01-22$16.17$32.353,160,300——
2019-01-18$16.18$32.373,239,600——
2019-01-17$16.09$32.193,169,000——
2019-01-16$15.99$31.992,828,000——
2019-01-15$15.89$31.793,586,800——
2019-01-14$15.83$31.673,224,600——
2019-01-11$15.78$31.572,796,800——
2019-01-10$15.73$31.473,636,600——
2019-01-09$15.64$31.295,325,400——
2019-01-08$15.23$30.473,425,500——
2019-01-07$15.08$30.174,843,000——
2019-01-04$14.80$29.613,846,300——
2019-01-03$14.36$28.733,455,200——
2019-01-02$14.33$28.673,245,000——