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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.94$23.973,469,600——
2020-12-30$9.81$23.664,852,700——
2020-12-29$9.95$23.516,167,700——
2020-12-28$10.17$24.033,371,300——
2020-12-24$10.11$23.891,266,300——
2020-12-23$10.22$24.155,295,100——
2020-12-22$9.93$23.472,948,600——
2020-12-21$10.05$23.755,036,700——
2020-12-18$9.95$23.518,917,600——
2020-12-17$10.04$23.736,069,600——
2020-12-16$9.60$22.692,194,200——
2020-12-15$9.56$22.592,466,200——
2020-12-14$9.39$22.192,955,900——
2020-12-11$9.31$22.002,328,900——
2020-12-10$9.42$22.262,694,400——
2020-12-09$9.51$22.472,532,100——
2020-12-08$9.56$22.593,407,800——
2020-12-07$9.50$22.454,568,300——
2020-12-04$9.75$23.045,694,000——
2020-12-03$9.64$22.784,928,000——
2020-12-02$9.50$22.452,556,000——
2020-12-01$9.37$22.143,508,300——
2020-11-30$9.26$21.886,479,000——
2020-11-27$9.66$22.831,888,400——
2020-11-25$9.71$22.954,792,700——
2020-11-24$9.84$23.258,304,500——
2020-11-23$9.76$23.076,424,900——
2020-11-20$9.48$22.4011,737,000——
2020-11-19$8.62$20.374,214,200——
2020-11-18$8.49$20.063,190,300——
2020-11-17$8.62$20.372,331,700——
2020-11-16$8.63$20.394,746,300——
2020-11-13$8.33$19.693,379,200——
2020-11-12$8.00$18.913,545,800——
2020-11-11$8.22$19.433,917,300——
2020-11-10$8.39$19.835,500,000——
2020-11-09$8.21$19.408,276,200——
2020-11-06$7.79$18.414,163,000——
2020-11-05$7.98$18.863,763,700——
2020-11-04$7.85$18.555,029,600——
2020-11-03$8.00$18.913,997,000——
2020-11-02$7.96$18.815,354,900——
2020-10-30$7.50$17.725,603,800——
2020-10-29$7.59$17.944,359,400——
2020-10-28$7.40$17.495,638,400——
2020-10-27$7.73$18.274,324,200——
2020-10-26$7.92$18.7212,176,200——
2020-10-23$8.73$20.635,001,000——
2020-10-22$8.47$20.025,526,700——
2020-10-21$8.21$19.404,439,900——
2020-10-20$8.43$19.926,679,900——
2020-10-19$8.05$19.023,312,100——
2020-10-16$8.15$19.263,066,000——
2020-10-15$8.20$19.381,780,900——
2020-10-14$8.21$19.402,095,700——
2020-10-13$8.25$19.503,570,500——
2020-10-12$8.38$19.802,673,800——
2020-10-09$8.29$19.593,198,700——
2020-10-08$8.42$19.903,611,100——
2020-10-07$8.19$19.356,302,700——
2020-10-06$8.18$19.338,206,300——
2020-10-05$8.34$19.714,145,600——
2020-10-02$8.18$19.335,877,800——
2020-10-01$8.12$18.833,825,200——
2020-09-30$7.95$18.443,619,800——
2020-09-29$7.89$18.304,211,700——
2020-09-28$8.19$19.004,564,700——
2020-09-25$7.91$18.353,775,800——
2020-09-24$7.59$17.615,232,300——
2020-09-23$7.46$17.304,289,100——
2020-09-22$7.69$17.842,878,900——
2020-09-21$7.71$17.886,038,600——
2020-09-18$8.11$18.816,760,300——
2020-09-17$8.18$18.973,935,500——
2020-09-16$8.12$18.834,777,900——
2020-09-15$7.91$18.355,201,400——
2020-09-14$7.96$18.466,849,100——
2020-09-11$7.27$16.864,287,300——
2020-09-10$7.33$17.003,488,700——
2020-09-09$7.46$17.302,682,100——
2020-09-08$7.46$17.303,866,700——
2020-09-04$7.49$17.374,459,300——
2020-09-03$7.55$17.516,595,500——
2020-09-02$7.70$17.864,379,400——
2020-09-01$7.65$17.742,958,900——
2020-08-31$7.74$17.954,102,600——
2020-08-28$7.90$18.322,954,000——
2020-08-27$7.82$18.142,899,700——
2020-08-26$7.74$17.953,680,600——
2020-08-25$7.92$18.373,639,000——
2020-08-24$8.01$18.585,071,600——
2020-08-21$7.75$17.984,550,300——
2020-08-20$7.86$18.235,631,200——
2020-08-19$7.72$17.918,021,900——
2020-08-18$7.90$18.323,975,500——
2020-08-17$8.05$18.672,325,900——
2020-08-14$8.17$18.952,732,100——
2020-08-13$7.96$18.464,497,400——
2020-08-12$8.17$18.954,001,000——
2020-08-11$8.36$19.395,924,300——
2020-08-10$8.39$19.465,922,700——
2020-08-07$8.06$18.703,614,900——
2020-08-06$7.99$18.534,937,600——
2020-08-05$7.96$18.462,906,800——
2020-08-04$7.79$18.073,208,100——
2020-08-03$7.84$18.196,414,700——
2020-07-31$7.93$18.394,462,800——
2020-07-30$8.07$18.723,872,500——
2020-07-29$8.15$18.904,116,300——
2020-07-28$7.94$18.425,554,500——
2020-07-27$7.77$18.023,093,400——
2020-07-24$7.61$17.653,711,400——
2020-07-23$7.80$18.096,750,300——
2020-07-22$7.99$18.5311,336,600——
2020-07-21$7.89$18.306,956,900——
2020-07-20$7.57$17.565,245,400——
2020-07-17$7.71$17.886,065,800——
2020-07-16$7.55$17.517,222,700——
2020-07-15$7.30$16.937,269,300——
2020-07-14$6.74$15.632,991,200——
2020-07-13$6.70$15.545,252,800——
2020-07-10$6.82$15.825,697,900——
2020-07-09$6.49$15.056,730,200——
2020-07-08$6.83$15.846,085,100——
2020-07-07$6.80$15.775,629,200——
2020-07-06$7.20$16.7010,921,900——
2020-07-02$6.90$16.016,839,400——
2020-07-01$7.24$16.794,868,000——
2020-06-30$7.43$17.004,350,800——
2020-06-29$7.41$16.964,777,100——
2020-06-26$7.14$16.346,461,900——
2020-06-25$7.51$17.195,465,600——
2020-06-24$7.38$16.898,238,500——
2020-06-23$8.03$18.388,322,200——
2020-06-22$7.41$16.965,445,200——
2020-06-19$7.45$17.0512,761,400——
2020-06-18$7.63$17.464,333,000——
2020-06-17$7.71$17.645,451,400——
2020-06-16$7.97$18.247,245,200——
2020-06-15$7.90$18.089,711,100——
2020-06-12$7.71$17.646,831,000——
2020-06-11$7.27$16.6411,157,300——
2020-06-10$7.93$18.1511,593,500——
2020-06-09$8.56$19.599,251,000——
2020-06-08$8.90$20.3717,659,700——
2020-06-05$8.44$19.3112,128,200——
2020-06-04$8.26$18.9010,127,300——
2020-06-03$7.88$18.039,595,500——
2020-06-02$7.42$16.986,860,800——
2020-06-01$7.50$17.167,373,000——
2020-05-29$7.17$16.4110,263,600——
2020-05-28$7.54$17.259,372,000——
2020-05-27$7.63$17.469,973,600——
2020-05-26$7.37$16.878,502,300——
2020-05-22$7.00$16.026,926,900——
2020-05-21$6.96$15.9316,200,800——
2020-05-20$6.68$15.2912,596,300——
2020-05-19$6.13$14.0311,023,000——
2020-05-18$6.11$13.9812,855,200——
2020-05-15$5.91$13.529,701,900——
2020-05-14$6.09$13.9410,204,400——
2020-05-13$5.66$12.9514,271,100——
2020-05-12$6.11$13.989,112,400——
2020-05-11$6.31$14.448,181,000——
2020-05-08$6.60$15.108,112,500——
2020-05-07$6.27$14.359,552,500——
2020-05-06$6.11$13.9811,647,000——
2020-05-05$6.52$14.9223,667,600——
2020-05-04$6.06$13.8712,586,300——
2020-05-01$5.85$13.399,148,200——
2020-04-30$6.09$13.9411,582,900——
2020-04-29$6.56$15.0114,745,400——
2020-04-28$5.90$13.5012,506,100——
2020-04-27$5.55$12.7011,132,800——
2020-04-24$5.22$11.9515,311,600——
2020-04-23$5.52$12.638,731,700——
2020-04-22$5.53$12.6516,757,100——
2020-04-21$5.85$13.3922,190,300——
2020-04-20$5.02$11.4910,200,300——
2020-04-17$5.34$12.2218,509,100——
2020-04-16$4.67$10.699,905,800——
2020-04-15$4.85$11.1010,120,400——
2020-04-14$5.21$11.9213,924,800——
2020-04-13$5.34$12.1120,626,800——
2020-04-09$5.75$13.0333,685,800——
2020-04-08$5.11$11.5829,367,900——
2020-04-07$3.96$8.9834,466,400——
2020-04-06$3.43$7.7823,784,400——
2020-04-03$3.33$7.5540,110,000——
2020-04-02$4.26$9.6613,854,500——
2020-04-01$4.36$9.8821,590,200——
2020-03-31$5.01$11.3629,014,700——
2020-03-30$5.97$13.5315,734,900——
2020-03-27$6.88$15.6020,416,700——
2020-03-26$7.26$16.4641,008,800——
2020-03-25$5.19$11.7729,099,200——
2020-03-24$4.57$10.3633,231,100——
2020-03-23$5.29$11.9927,053,900——
2020-03-20$7.01$15.8919,506,900——
2020-03-19$6.75$15.3020,996,900——
2020-03-18$5.73$12.9926,043,000——
2020-03-17$9.85$22.3313,830,700——
2020-03-16$10.56$23.949,971,700——
2020-03-13$12.09$27.4110,461,300——
2020-03-12$11.61$26.3217,911,400——
2020-03-11$13.75$31.179,067,600——
2020-03-10$14.59$33.075,518,400——
2020-03-09$14.07$31.9010,028,300——
2020-03-06$15.71$35.616,443,100——
2020-03-05$16.11$36.527,191,100——
2020-03-04$16.44$37.279,342,500——
2020-03-03$16.19$36.707,343,600——
2020-03-02$16.54$37.507,946,000——
2020-02-28$15.56$35.2712,678,900——
2020-02-27$15.98$36.2312,195,100——
2020-02-26$16.76$37.995,441,200——
2020-02-25$16.69$37.847,494,600——
2020-02-24$17.18$38.955,732,600——
2020-02-21$17.44$39.545,281,900——
2020-02-20$17.60$39.904,231,200——
2020-02-19$17.53$39.744,774,800——
2020-02-18$17.59$39.884,714,100——
2020-02-14$17.63$39.972,917,300——
2020-02-13$17.50$39.674,507,900——
2020-02-12$17.46$39.584,909,900——
2020-02-11$17.41$39.474,206,200——
2020-02-10$17.28$39.174,972,800——
2020-02-07$17.24$39.084,798,400——
2020-02-06$17.48$39.6312,284,700——
2020-02-05$16.95$38.425,596,700——
2020-02-04$16.84$38.183,854,900——
2020-02-03$16.81$38.114,779,800——
2020-01-31$16.74$37.955,790,500——
2020-01-30$16.80$38.082,615,200——
2020-01-29$16.72$37.902,284,100——
2020-01-28$16.63$37.702,593,500——
2020-01-27$16.40$37.182,913,500——
2020-01-24$16.50$37.403,135,200——
2020-01-23$16.68$37.813,425,200——
2020-01-22$16.72$37.903,200,500——
2020-01-21$16.74$37.953,033,300——
2020-01-17$16.70$37.862,728,800——
2020-01-16$16.67$37.7910,174,000——
2020-01-15$16.54$37.502,568,000——
2020-01-14$16.48$37.362,144,300——
2020-01-13$16.44$37.272,911,200——
2020-01-10$16.41$37.203,834,700——
2020-01-09$16.34$37.046,909,400——
2020-01-08$16.25$36.842,481,900——
2020-01-07$16.22$36.772,089,900——
2020-01-06$16.21$36.753,952,600——
2020-01-03$16.14$36.592,560,000——
2020-01-02$16.27$36.882,938,600——