Rithm Capital Corp. Common Stock (RITM)

Historical Prices For Rithm Capital Corp. Common Stock (RITM)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	10.91	11.02	10.85	10.86	4,624,105	10.86
10/23/2025	10.92	10.94	10.78	10.83	5,422,452	10.83
10/22/2025	10.86	10.92	10.81	10.89	6,001,150	10.89
10/21/2025	10.91	10.93	10.82	10.82	4,423,353	10.82
10/20/2025	10.83	10.95	10.78	10.91	5,556,864	10.91
10/17/2025	10.71	10.84	10.70	10.83	5,213,751	10.83
10/16/2025	10.94	10.96	10.67	10.70	8,134,377	10.70
10/15/2025	11.00	11.07	10.92	10.92	7,267,536	10.92
10/14/2025	10.75	10.94	10.70	10.91	6,568,210	10.91
10/13/2025	10.77	10.77	10.62	10.77	6,022,073	10.77
10/10/2025	10.81	10.87	10.63	10.65	5,540,802	10.65
10/09/2025	10.95	10.99	10.77	10.78	4,292,982	10.78
10/08/2025	10.91	10.96	10.85	10.95	4,781,961	10.95
10/07/2025	10.89	10.95	10.81	10.88	7,263,566	10.88
10/06/2025	11.10	11.13	10.89	10.90	9,088,998	10.90
10/03/2025	11.15	11.24	11.09	11.15	7,789,360	11.15
10/02/2025	11.20	11.25	11.05	11.17	9,467,167	11.17
10/01/2025	11.14	11.24	11.06	11.22	5,898,124	11.22
9/30/2025	11.56	11.57	11.32	11.39	5,508,683	11.39
9/29/2025	11.67	11.68	11.47	11.52	5,789,920	11.52
9/26/2025	11.64	11.69	11.58	11.62	3,827,165	11.62
9/25/2025	11.62	11.66	11.53	11.60	4,918,293	11.60
9/24/2025	11.73	11.77	11.66	11.68	8,823,433	11.68
9/23/2025	11.85	11.87	11.69	11.76	4,853,118	11.76
9/22/2025	12.10	12.11	11.82	11.84	7,840,474	11.84
9/19/2025	12.28	12.33	12.05	12.11	9,330,491	12.11
9/18/2025	12.44	12.46	12.24	12.29	5,761,596	12.29
9/17/2025	12.10	12.68	12.07	12.46	10,249,261	12.46
9/16/2025	12.38	12.42	11.86	12.07	11,850,445	12.07
9/15/2025	12.41	12.44	12.34	12.40	5,703,100	12.40
9/12/2025	12.50	12.52	12.36	12.38	5,037,272	12.38
9/11/2025	12.58	12.67	12.49	12.54	3,841,190	12.54
9/10/2025	12.58	12.61	12.43	12.50	4,221,302	12.50
9/09/2025	12.45	12.56	12.44	12.53	4,188,634	12.53
9/08/2025	12.60	12.64	12.47	12.50	5,564,771	12.50
9/05/2025	12.64	12.74	12.53	12.62	4,950,684	12.62
9/04/2025	12.40	12.56	12.40	12.56	4,670,389	12.56
9/03/2025	12.29	12.39	12.27	12.35	6,680,864	12.35
9/02/2025	12.26	12.33	12.13	12.27	6,324,676	12.27
8/29/2025	12.25	12.40	12.23	12.38	3,728,304	12.38
8/28/2025	12.37	12.39	12.23	12.28	3,967,227	12.28
8/27/2025	12.43	12.51	12.33	12.35	5,498,762	12.35
8/26/2025	12.50	12.55	12.44	12.46	4,491,329	12.46
8/25/2025	12.55	12.62	12.48	12.49	2,655,862	12.49
8/22/2025	12.23	12.60	12.23	12.56	6,791,870	12.56
8/21/2025	12.29	12.32	12.19	12.20	3,002,395	12.20
8/20/2025	12.34	12.40	12.29	12.34	3,180,422	12.34
8/19/2025	12.23	12.36	12.23	12.32	3,659,674	12.32
8/18/2025	12.30	12.31	12.23	12.24	2,792,289	12.24
8/15/2025	12.38	12.39	12.28	12.29	4,392,049	12.29
8/14/2025	12.32	12.37	12.23	12.37	3,158,586	12.37
8/13/2025	12.34	12.39	12.19	12.34	13,832,632	12.34
8/12/2025	12.30	12.44	12.29	12.31	9,963,187	12.31
8/11/2025	12.28	12.42	12.24	12.25	8,026,474	12.25
8/08/2025	12.25	12.32	12.19	12.27	1,966,437	12.27
8/07/2025	12.18	12.26	12.16	12.19	2,826,794	12.19
8/06/2025	12.26	12.26	12.10	12.13	3,389,901	12.13
8/05/2025	12.22	12.31	12.13	12.26	10,129,340	12.26
8/04/2025	12.15	12.21	12.13	12.21	3,199,785	12.21
8/01/2025	12.10	12.12	11.94	12.05	4,240,316	12.05
7/31/2025	12.20	12.20	12.02	12.03	5,045,036	12.03
7/30/2025	12.41	12.45	12.16	12.18	5,216,302	12.18
7/29/2025	12.31	12.39	12.20	12.37	3,519,246	12.37
7/28/2025	12.27	12.59	12.05	12.23	5,933,800	12.23