Rithm Capital Corp. (RITM) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +0.7%
- 3M
- +1.4%
- YTD
- -16.3%
- 1Y
- -18.0%
- 3Y
- -0.1%
- 5Y
- -2.4%
Loading 10-year price history...
RITM Historical Performance
RITM Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- -1.2%
- 2014 annual price return
- -4.1%
- 2015 annual price return
- -5.9%
- 2016 annual price return
- +29.7%
- 2017 annual price return
- +13.1%
- 2018 annual price return
- -19.2%
- 2019 annual price return
- +12.4%
- 2020 annual price return
- -38.9%
- 2021 annual price return
- +13.0%
- 2022 annual price return
- -25.5%
- 2023 annual price return
- +29.0%
- 2024 annual price return
- +2.2%
- 2025 annual price return
- +0.4%
- 2026 annual price return
- -8.5%
RITM Stock Price Trajectory (2013–2026)
As of June 22, 2026, Rithm Capital Corp. (RITM) trades at $9.19, representing a -18.0% return over the past year. The stock has delivered a +36.1% total return over five years (-2.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $18.75 on September 6, 2018. From this peak, RITM has corrected -51.0%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AGNC (+12.1% 1Y), NLY (+15.8% 1Y), and TWO (+14.7% 1Y), RITM has underperformed the peer group average. Compare RITM vs AGNC →
RITM Historical Price Data · from 2013
Rows 1–50 of 3,304| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 9.31 | 9.35 | 9.16 | 9.19 | 11.63M | -0.11% |
| 2026-06-17 | 9.28 | 9.41 | 9.13 | 9.20 | 5.47M | -1.39% |
| 2026-06-16 | 9.20 | 9.37 | 9.20 | 9.33 | 4.63M | +1.52% |
| 2026-06-15 | 9.38 | 9.48 | 9.15 | 9.19 | 5.01M | -1.29% |
| 2026-06-12 | 9.28 | 9.35 | 9.25 | 9.31 | 3.23M | +0.76% |
| 2026-06-11 | 9.25 | 9.29 | 9.11 | 9.24 | 2.88M | +0.87% |
| 2026-06-10 | 9.34 | 9.34 | 9.16 | 9.16 | 4.37M | -1.93% |
| 2026-06-09 | 9.12 | 9.35 | 9.12 | 9.34 | 5.33M | +3.32% |
| 2026-06-08 | 9.20 | 9.23 | 9.00 | 9.04 | 3.74M | -0.99% |
| 2026-06-05 | 9.18 | 9.21 | 9.08 | 9.13 | 3.52M | -0.44% |
| 2026-06-04 | 9.12 | 9.21 | 9.09 | 9.17 | 5.20M | +1.66% |
| 2026-06-03 | 9.17 | 9.22 | 8.97 | 9.02 | 4.92M | -2.49% |
| 2026-06-02 | 9.10 | 9.31 | 9.10 | 9.25 | 5.63M | +1.65% |
| 2026-06-01 | 9.15 | 9.26 | 9.09 | 9.10 | 5.78M | -2.36% |
| 2026-05-29 | 9.28 | 9.40 | 9.24 | 9.32 | 4.48M | +0.65% |
| 2026-05-28 | 9.23 | 9.35 | 9.20 | 9.26 | 3.33M | -0.54% |
| 2026-05-27 | 9.31 | 9.40 | 9.27 | 9.31 | 4.09M | +0.43% |
| 2026-05-26 | 9.29 | 9.33 | 9.22 | 9.27 | 4.58M | +0.11% |
| 2026-05-22 | 9.28 | 9.32 | 9.20 | 9.26 | 294K | 0.00% |
| 2026-05-21 | 9.16 | 9.29 | 9.11 | 9.26 | 4.03M | -0.11% |
| 2026-05-20 | 9.14 | 9.30 | 9.09 | 9.27 | 5.61M | +3.00% |
| 2026-05-19 | 9.05 | 9.10 | 8.93 | 9.00 | 5.28M | -1.42% |
| 2026-05-18 | 9.17 | 9.27 | 9.12 | 9.13 | 5.43M | 0.00% |
| 2026-05-15 | 9.25 | 9.28 | 9.08 | 9.13 | 5.94M | -1.83% |
| 2026-05-14 | 9.35 | 9.49 | 9.30 | 9.30 | 6.81M | +0.54% |
| 2026-05-13 | 9.60 | 9.64 | 9.25 | 9.25 | 5.92M | -4.24% |
| 2026-05-12 | 9.70 | 9.74 | 9.61 | 9.66 | 4.55M | -0.41% |
| 2026-05-11 | 9.86 | 9.86 | 9.67 | 9.70 | 5.03M | -1.42% |
| 2026-05-08 | 9.84 | 9.87 | 9.75 | 9.84 | 2.88M | +0.51% |
| 2026-05-07 | 9.86 | 9.90 | 9.77 | 9.79 | 4.31M | -0.51% |
| 2026-05-06 | 9.89 | 9.91 | 9.81 | 9.84 | 4.43M | +1.44% |
| 2026-05-05 | 9.67 | 9.78 | 9.60 | 9.70 | 3.78M | +0.62% |
| 2026-05-04 | 9.73 | 9.79 | 9.62 | 9.64 | 4.09M | -1.53% |
| 2026-05-01 | 9.78 | 9.82 | 9.72 | 9.79 | 5.49M | +0.10% |
| 2026-04-30 | 9.67 | 9.95 | 9.66 | 9.78 | 7.66M | +1.24% |
| 2026-04-29 | 9.90 | 10.01 | 9.62 | 9.66 | 7.90M | -1.93% |
| 2026-04-28 | 10.14 | 10.22 | 9.80 | 9.85 | 7.33M | -2.67% |
| 2026-04-27 | 10.16 | 10.25 | 10.12 | 10.12 | 4.67M | -0.10% |
| 2026-04-24 | 10.10 | 10.18 | 10.05 | 10.13 | 3.89M | +0.10% |
| 2026-04-23 | 10.18 | 10.22 | 10.05 | 10.12 | 3.91M | -0.59% |
| 2026-04-22 | 10.24 | 10.27 | 10.11 | 10.18 | 4.14M | +0.10% |
| 2026-04-21 | 10.10 | 10.23 | 10.09 | 10.17 | 4.86M | +0.69% |
| 2026-04-20 | 10.04 | 10.13 | 9.97 | 10.10 | 5.24M | -0.59% |
| 2026-04-17 | 10.11 | 10.21 | 10.04 | 10.16 | 6.78M | +2.01% |
| 2026-04-16 | 10.21 | 10.21 | 9.95 | 9.96 | 6.05M | -2.16% |
| 2026-04-15 | 10.14 | 10.18 | 10.05 | 10.18 | 5.44M | +0.59% |
| 2026-04-14 | 10.13 | 10.20 | 10.02 | 10.12 | 5.58M | +0.30% |
| 2026-04-13 | 9.84 | 10.09 | 9.80 | 10.09 | 5.71M | +1.51% |
| 2026-04-10 | 9.90 | 9.94 | 9.85 | 9.94 | 4.20M | +0.30% |
| 2026-04-09 | 9.76 | 10.01 | 9.76 | 9.91 | 6.01M | +1.23% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RITM — Frequently Asked Questions
Quick answers to the most common questions about buying RITM stock.
How has RITM stock performed recently?
RITM declined -18.0% over the past year, below its 5-year annualized CAGR of -2.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RITM's all-time high price?
Rithm Capital Corp. reached $18.75 on 2018-09-06. The 52-week high is $12.74. Current 1-year return of -18.0% places the stock further from historical peaks.
Where can I download RITM historical price data?
This page provides RITM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.