Rithm Capital Corp. (RITM) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
RITM Historical Performance
Short-Term Returns
RITM Stock Price Trajectory (2013–2026)
As of May 8, 2026, Rithm Capital Corp. (RITM) trades at $9.79, representing a -13.1% return over the past year. The stock has delivered a +39.2% total return over five years (-1.6% 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 -47.8%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AGNC (+22.9% 1Y), NLY (+17.0% 1Y), and TWO (+6.6% 1Y), RITM has underperformed the peer group average. Compare RITM vs AGNC →
RITM Historical Price Data (2025–2026)
Showing 30 of 3,275 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 9.84 | 9.85 | 9.64 | 9.79 | 7.94M | +3.05% |
| 2026-04-07 | 9.62 | 9.67 | 9.42 | 9.50 | 8.10M | -1.45% |
| 2026-04-06 | 9.38 | 9.66 | 9.37 | 9.64 | 8.39M | +0.10% |
| 2026-04-02 | 9.33 | 9.64 | 9.26 | 9.63 | 8.42M | +1.69% |
| 2026-04-01 | 9.52 | 9.55 | 9.41 | 9.47 | 7.81M | -0.11% |
| 2026-03-31 | 9.29 | 9.51 | 9.27 | 9.48 | 7.92M | +3.16% |
| 2026-03-30 | 9.19 | 9.30 | 9.14 | 9.19 | 7.36M | +0.55% |
| 2026-03-27 | 9.24 | 9.33 | 9.11 | 9.14 | 8.72M | -1.83% |
| 2026-03-26 | 9.12 | 9.33 | 9.11 | 9.31 | 10.05M | +0.76% |
See RITM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RITM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RITM vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonRITM — Frequently Asked Questions
Quick answers to the most common questions about buying RITM stock.
How has RITM stock performed recently?
RITM declined -13.1% over the past year, below its 5-year annualized CAGR of -1.6%. 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 -13.1% 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.