Rithm Capital Corp. (RITM) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -13.1%
- 3M
- -4.2%
- YTD
- -20.7%
- 1Y
- -22.0%
- 3Y
- -2.1%
- 5Y
- -4.2%
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
- -10.0%
RITM Stock Price Trajectory (2013–2026)
As of October 3, 2026, Rithm Capital Corp. (RITM) trades at $8.71, representing a -22.0% return over the past year. The stock has delivered a +26.8% total return over five years (-4.2% 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 -53.5%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers AGNC (-12.2% 1Y), NLY (-10.6% 1Y), and TWO (+20.8% 1Y), RITM has underperformed the peer group average. Compare RITM vs AGNC →
RITM Historical Price Data · from 2013
Rows 1–50 of 3,376| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 8.90 | 8.99 | 8.67 | 8.71 | 6.64M | -0.46% |
| 2026-10-01 | 8.68 | 8.80 | 8.60 | 8.75 | 10.78M | -2.02% |
| 2026-09-30 | 9.20 | 9.21 | 8.91 | 8.93 | 10.19M | -2.08% |
| 2026-09-29 | 9.09 | 9.18 | 9.02 | 9.12 | 7.81M | +0.44% |
| 2026-09-28 | 9.08 | 9.16 | 8.95 | 9.08 | 8.62M | -0.55% |
| 2026-09-25 | 9.13 | 9.22 | 9.05 | 9.13 | 8.02M | +0.11% |
| 2026-09-24 | 9.43 | 9.44 | 9.10 | 9.12 | 8.36M | -3.18% |
| 2026-09-23 | 9.59 | 9.61 | 9.40 | 9.42 | 3.85M | -2.28% |
| 2026-09-22 | 9.65 | 9.71 | 9.57 | 9.64 | 4.24M | +0.94% |
| 2026-09-21 | 9.45 | 9.56 | 9.44 | 9.55 | 4.67M | +2.14% |
| 2026-09-18 | 9.49 | 9.50 | 9.32 | 9.35 | 11.02M | -1.48% |
| 2026-09-17 | 9.66 | 9.68 | 9.47 | 9.49 | 4.31M | +0.11% |
| 2026-09-16 | 9.63 | 9.71 | 9.41 | 9.48 | 4.67M | -0.94% |
| 2026-09-15 | 9.71 | 9.73 | 9.55 | 9.57 | 4.84M | -2.05% |
| 2026-09-14 | 9.70 | 9.82 | 9.67 | 9.77 | 4.39M | +0.31% |
| 2026-09-11 | 9.74 | 9.79 | 9.62 | 9.74 | 5.07M | +0.83% |
| 2026-09-10 | 9.81 | 9.81 | 9.65 | 9.66 | 4.24M | -2.03% |
| 2026-09-09 | 9.95 | 10.03 | 9.85 | 9.86 | 4.34M | -0.90% |
| 2026-09-08 | 10.09 | 10.09 | 9.93 | 9.95 | 5.90M | -1.29% |
| 2026-09-04 | 9.99 | 10.14 | 9.98 | 10.08 | 3.49M | +0.30% |
| 2026-09-03 | 10.13 | 10.14 | 9.95 | 10.05 | 4.03M | +0.30% |
| 2026-09-02 | 9.91 | 10.07 | 9.91 | 10.02 | 4.66M | +1.31% |
| 2026-09-01 | 9.99 | 10.07 | 9.88 | 9.89 | 4.50M | -1.40% |
| 2026-08-31 | 10.05 | 10.11 | 9.97 | 10.03 | 4.28M | -0.50% |
| 2026-08-28 | 10.07 | 10.13 | 10.04 | 10.08 | 3.36M | +0.70% |
| 2026-08-27 | 10.05 | 10.17 | 9.99 | 10.01 | 3.83M | -0.69% |
| 2026-08-26 | 10.19 | 10.19 | 10.06 | 10.08 | 3.22M | -0.88% |
| 2026-08-25 | 10.25 | 10.25 | 10.16 | 10.17 | 3.42M | -0.78% |
| 2026-08-24 | 10.26 | 10.30 | 10.21 | 10.25 | 4.71M | +0.59% |
| 2026-08-21 | 10.23 | 10.30 | 10.15 | 10.19 | 4.62M | +0.30% |
| 2026-08-20 | 10.33 | 10.37 | 10.14 | 10.16 | 3.34M | -2.12% |
| 2026-08-19 | 10.29 | 10.47 | 10.28 | 10.38 | 4.05M | +1.76% |
| 2026-08-18 | 10.31 | 10.33 | 10.20 | 10.20 | 3.03M | -0.58% |
| 2026-08-17 | 10.32 | 10.36 | 10.23 | 10.26 | 2.73M | -0.97% |
| 2026-08-14 | 10.41 | 10.45 | 10.34 | 10.36 | 3.46M | 0.00% |
| 2026-08-13 | 10.30 | 10.38 | 10.24 | 10.36 | 3.89M | +1.27% |
| 2026-08-12 | 10.29 | 10.32 | 10.19 | 10.23 | 2.76M | -0.20% |
| 2026-08-11 | 10.09 | 10.34 | 10.04 | 10.25 | 4.90M | +1.38% |
| 2026-08-10 | 10.14 | 10.15 | 9.98 | 10.11 | 5.96M | -0.79% |
| 2026-08-07 | 10.00 | 10.27 | 9.95 | 10.19 | 4.84M | +2.52% |
| 2026-08-06 | 10.14 | 10.15 | 9.91 | 9.94 | 5.42M | -1.58% |
| 2026-08-05 | 10.27 | 10.28 | 10.06 | 10.10 | 7.06M | -1.46% |
| 2026-08-04 | 10.00 | 10.27 | 9.92 | 10.25 | 7.71M | +1.89% |
| 2026-08-03 | 9.94 | 10.14 | 9.92 | 10.06 | 7.34M | +1.82% |
| 2026-07-31 | 9.87 | 9.90 | 9.72 | 9.88 | 6.83M | +0.10% |
| 2026-07-30 | 9.98 | 10.01 | 9.59 | 9.87 | 8.08M | -1.20% |
| 2026-07-29 | 9.79 | 10.08 | 9.67 | 9.99 | 9.35M | +2.15% |
| 2026-07-28 | 9.34 | 9.86 | 9.34 | 9.78 | 12.47M | +5.96% |
| 2026-07-27 | 9.19 | 9.36 | 9.15 | 9.23 | 6.80M | +1.21% |
| 2026-07-24 | 9.00 | 9.18 | 8.99 | 9.12 | 4.09M | +1.56% |
RITM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -22.0% over the past year, below its 5-year annualized CAGR of -4.2%. 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 $12.15. Current 1-year return of -22.0% 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.