Rithm Capital Corp. (RITM.PA) stock
RITM.PANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as RITM, RITM.PB, RITM.PC, RITM.PD, RITM.PE, RITM.PF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 13/3037% below fair value
$25.16+0.09 (+0.36%)
Close on Nov 2, 2026Market cap $5.28BP/E 15.8Yield 10.58%
Price history
Rithm Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$25.16
+0.36% on the day
52-week range
$24.45 – $25.87
-2.7% from the high
Change over 52 weeks
-0.7%
From $25.35 on Oct 31, 2025
Average volume
12,108
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.07 | $25.17 | $25.07 | $25.16 | +0.36% | 9,665 |
| Oct 30, 2026 | $25.10 | $25.10 | $25.00 | $25.07 | -2.18% | 19,997 |
| Oct 29, 2026 | $25.61 | $25.65 | $25.61 | $25.63 | +0.12% | 6,249 |
| Oct 28, 2026 | $25.64 | $25.64 | $25.58 | $25.60 | 0.00% | 15,020 |
| Oct 27, 2026 | $25.56 | $25.64 | $25.56 | $25.60 | +0.04% | 4,177 |
| Oct 26, 2026 | $25.64 | $25.64 | $25.57 | $25.59 | -0.12% | 3,659 |
| Oct 23, 2026 | $25.64 | $25.64 | $25.57 | $25.62 | -0.04% | 4,305 |
| Oct 22, 2026 | $25.58 | $25.63 | $25.50 | $25.63 | +0.27% | 13,849 |
| Oct 21, 2026 | $25.47 | $25.61 | $25.44 | $25.56 | +0.16% | 6,355 |
| Oct 20, 2026 | $25.46 | $25.52 | $25.28 | $25.52 | +0.51% | 16,461 |
| Oct 19, 2026 | $25.52 | $25.52 | $25.39 | $25.39 | -0.46% | 4,210 |
| Oct 16, 2026 | $25.46 | $25.59 | $25.45 | $25.51 | -0.05% | 6,470 |
| Oct 15, 2026 | $25.41 | $25.60 | $25.34 | $25.52 | +1.04% | 15,085 |
| Oct 14, 2026 | $25.41 | $25.44 | $25.19 | $25.26 | -0.57% | 28,085 |
| Oct 13, 2026 | $25.40 | $25.50 | $25.40 | $25.40 | +0.04% | 8,316 |
| Oct 12, 2026 | $25.45 | $25.45 | $25.39 | $25.39 | -0.39% | 7,498 |
| Oct 9, 2026 | $25.53 | $25.53 | $25.49 | $25.49 | +0.12% | 3,778 |
| Oct 8, 2026 | $25.37 | $25.46 | $25.37 | $25.46 | +0.04% | 9,041 |
| Oct 7, 2026 | $25.53 | $25.65 | $25.40 | $25.45 | -0.41% | 20,581 |
| Oct 6, 2026 | $25.55 | $25.63 | $25.51 | $25.56 | +0.18% | 9,111 |
| Oct 5, 2026 | $25.54 | $25.61 | $25.46 | $25.51 | -0.20% | 22,997 |
| Oct 2, 2026 | $25.50 | $25.67 | $25.50 | $25.56 | 0.00% | 16,088 |
| Oct 1, 2026 | $25.60 | $25.62 | $25.50 | $25.56 | -0.20% | 8,601 |
| Sep 30, 2026 | $25.52 | $25.67 | $25.40 | $25.61 | +0.43% | 28,892 |
| Sep 29, 2026 | $25.40 | $25.56 | $25.40 | $25.50 | +0.20% | 8,181 |
| Sep 28, 2026 | $25.40 | $25.50 | $25.40 | $25.45 | +0.28% | 12,039 |
| Sep 25, 2026 | $25.52 | $25.55 | $25.36 | $25.38 | -0.20% | 12,842 |
| Sep 24, 2026 | $25.36 | $25.47 | $25.36 | $25.43 | +0.28% | 8,235 |
| Sep 23, 2026 | $25.41 | $25.52 | $25.30 | $25.36 | -0.61% | 18,882 |
| Sep 22, 2026 | $25.41 | $25.52 | $25.41 | $25.52 | +0.22% | 15,300 |
| Sep 21, 2026 | $25.39 | $25.50 | $25.39 | $25.46 | +0.08% | 14,536 |
| Sep 18, 2026 | $25.36 | $25.50 | $25.36 | $25.44 | 0.00% | 7,518 |
| Sep 17, 2026 | $25.38 | $25.48 | $25.38 | $25.44 | +0.16% | 5,954 |
| Sep 16, 2026 | $25.40 | $25.40 | $25.34 | $25.40 | +0.26% | 3,998 |
| Sep 15, 2026 | $25.42 | $25.42 | $25.32 | $25.34 | -0.00% | 10,112 |
| Sep 14, 2026 | $25.44 | $25.44 | $25.31 | $25.34 | +0.02% | 11,540 |
| Sep 11, 2026 | $25.40 | $25.40 | $25.33 | $25.33 | -0.14% | 2,184 |
| Sep 10, 2026 | $25.39 | $25.40 | $25.35 | $25.37 | -0.10% | 2,305 |
| Sep 9, 2026 | $25.35 | $25.42 | $25.35 | $25.39 | -0.20% | 3,105 |
| Sep 8, 2026 | $25.48 | $25.48 | $25.35 | $25.44 | -0.16% | 11,170 |
| Sep 4, 2026 | $25.46 | $25.49 | $25.37 | $25.48 | +0.08% | 5,051 |
| Sep 3, 2026 | $25.38 | $25.49 | $25.38 | $25.46 | +0.32% | 4,941 |
| Sep 2, 2026 | $25.38 | $25.45 | $25.35 | $25.38 | 0.00% | 7,075 |
| Sep 1, 2026 | $25.48 | $25.53 | $25.33 | $25.38 | -0.55% | 7,150 |
| Aug 31, 2026 | $25.53 | $25.59 | $25.42 | $25.52 | -0.12% | 6,878 |
| Aug 28, 2026 | $25.59 | $25.59 | $25.53 | $25.55 | 0.00% | 6,357 |
| Aug 27, 2026 | $25.49 | $25.56 | $25.49 | $25.55 | -0.02% | 3,011 |
| Aug 26, 2026 | $25.52 | $25.56 | $25.49 | $25.56 | -0.14% | 5,501 |
| Aug 25, 2026 | $25.45 | $25.59 | $25.45 | $25.59 | +0.27% | 6,760 |
| Aug 24, 2026 | $25.42 | $25.52 | $25.42 | $25.52 | +0.35% | 10,276 |
| Aug 21, 2026 | $25.49 | $25.49 | $25.42 | $25.43 | +0.16% | 9,100 |
| Aug 20, 2026 | $25.51 | $25.56 | $25.39 | $25.39 | -0.47% | 14,420 |
| Aug 19, 2026 | $25.59 | $25.59 | $25.51 | $25.51 | -0.31% | 9,151 |
| Aug 18, 2026 | $25.59 | $25.60 | $25.54 | $25.59 | +0.43% | 7,729 |
| Aug 17, 2026 | $25.56 | $25.58 | $25.48 | $25.48 | -0.20% | 20,223 |
| Aug 14, 2026 | $25.55 | $25.58 | $25.53 | $25.53 | -0.08% | 8,635 |
| Aug 13, 2026 | $25.46 | $25.59 | $25.46 | $25.55 | +0.20% | 3,742 |
| Aug 12, 2026 | $25.45 | $25.55 | $25.45 | $25.50 | +0.16% | 5,431 |
| Aug 11, 2026 | $25.40 | $25.46 | $25.36 | $25.46 | -0.08% | 11,279 |
| Aug 10, 2026 | $25.33 | $25.48 | $25.33 | $25.48 | +0.59% | 6,565 |
| Aug 7, 2026 | $25.37 | $25.40 | $25.33 | $25.33 | +0.04% | 8,950 |
| Aug 6, 2026 | $25.32 | $25.35 | $25.31 | $25.32 | +0.02% | 5,663 |
| Aug 5, 2026 | $25.21 | $25.36 | $25.21 | $25.31 | +0.17% | 10,217 |
| Aug 4, 2026 | $25.16 | $25.32 | $25.16 | $25.27 | +0.48% | 12,506 |
| Aug 3, 2026 | $25.18 | $25.24 | $25.09 | $25.15 | -0.36% | 29,073 |
| Jul 31, 2026 | $25.18 | $25.26 | $25.12 | $25.24 | -1.94% | 50,691 |
| Jul 30, 2026 | $25.57 | $25.74 | $25.57 | $25.74 | +0.35% | 10,598 |
| Jul 29, 2026 | $25.57 | $25.70 | $25.57 | $25.65 | 0.00% | 9,359 |
| Jul 28, 2026 | $25.61 | $25.68 | $25.57 | $25.65 | +0.12% | 12,985 |
| Jul 27, 2026 | $25.54 | $25.62 | $25.45 | $25.62 | +0.63% | 10,085 |
| Jul 24, 2026 | $25.54 | $25.54 | $25.41 | $25.46 | +0.24% | 8,624 |
| Jul 23, 2026 | $25.41 | $25.49 | $25.36 | $25.40 | -0.20% | 28,822 |
| Jul 22, 2026 | $25.46 | $25.48 | $25.43 | $25.45 | -0.16% | 28,225 |
| Jul 21, 2026 | $25.63 | $25.63 | $25.36 | $25.49 | -0.23% | 25,460 |
| Jul 20, 2026 | $25.76 | $25.76 | $25.50 | $25.55 | -0.66% | 25,481 |
| Jul 17, 2026 | $25.85 | $25.85 | $25.72 | $25.72 | -0.04% | 3,485 |
| Jul 16, 2026 | $25.73 | $25.79 | $25.60 | $25.73 | +0.27% | 12,915 |
| Jul 15, 2026 | $25.60 | $25.72 | $25.54 | $25.66 | +0.31% | 12,443 |
| Jul 14, 2026 | $25.61 | $25.64 | $25.48 | $25.58 | -0.01% | 5,642 |
| Jul 13, 2026 | $25.65 | $25.65 | $25.58 | $25.58 | -0.11% | 5,964 |
| Jul 10, 2026 | $25.75 | $25.75 | $25.60 | $25.61 | -0.21% | 1,851 |
| Jul 9, 2026 | $25.56 | $25.70 | $25.56 | $25.66 | -0.14% | 6,854 |
| Jul 8, 2026 | $25.53 | $25.72 | $25.53 | $25.70 | +0.47% | 23,000 |
| Jul 7, 2026 | $25.50 | $25.59 | $25.50 | $25.58 | +0.31% | 6,602 |
| Jul 6, 2026 | $25.44 | $25.58 | $25.44 | $25.50 | +0.24% | 6,260 |
| Jul 2, 2026 | $25.54 | $25.54 | $25.36 | $25.44 | -0.35% | 8,744 |
| Jul 1, 2026 | $25.55 | $25.55 | $25.43 | $25.53 | +0.12% | 5,217 |
| Jun 30, 2026 | $25.48 | $25.60 | $25.34 | $25.50 | +0.33% | 82,855 |
| Jun 29, 2026 | $25.43 | $25.50 | $25.41 | $25.42 | -0.09% | 26,091 |
| Jun 26, 2026 | $25.36 | $25.44 | $25.30 | $25.44 | +0.55% | 9,402 |
| Jun 25, 2026 | $25.35 | $25.35 | $25.28 | $25.30 | -0.20% | 17,624 |
| Jun 24, 2026 | $25.33 | $25.35 | $25.31 | $25.35 | +0.08% | 6,802 |
| Jun 23, 2026 | $25.30 | $25.33 | $25.29 | $25.33 | 0.00% | 6,427 |
| Jun 22, 2026 | $25.35 | $25.35 | $25.30 | $25.33 | -0.00% | 13,273 |
| Jun 18, 2026 | $25.35 | $25.35 | $25.33 | $25.33 | +0.04% | 15,542 |
| Jun 17, 2026 | $25.30 | $25.34 | $25.30 | $25.32 | +0.08% | 7,504 |
| Jun 16, 2026 | $25.35 | $25.35 | $25.30 | $25.30 | +0.08% | 3,447 |
| Jun 15, 2026 | $25.25 | $25.34 | $25.25 | $25.28 | +0.20% | 6,630 |
| Jun 12, 2026 | $25.21 | $25.28 | $25.21 | $25.23 | -0.06% | 7,577 |
| Jun 11, 2026 | $25.25 | $25.27 | $25.21 | $25.24 | -0.17% | 8,937 |
| Jun 10, 2026 | $25.25 | $25.29 | $25.25 | $25.29 | +0.14% | 1,854 |
| Jun 9, 2026 | $25.25 | $25.28 | $25.25 | $25.25 | -0.28% | 2,332 |
| Jun 8, 2026 | $25.26 | $25.34 | $25.26 | $25.32 | +0.20% | 7,445 |
| Jun 5, 2026 | $25.35 | $25.35 | $25.26 | $25.27 | -0.24% | 34,591 |
| Jun 4, 2026 | $25.29 | $25.35 | $25.29 | $25.33 | +0.04% | 1,940 |
| Jun 3, 2026 | $25.28 | $25.35 | $25.28 | $25.32 | +0.06% | 3,829 |
| Jun 2, 2026 | $25.26 | $25.34 | $25.25 | $25.31 | -0.10% | 5,336 |
| Jun 1, 2026 | $25.28 | $25.33 | $25.25 | $25.33 | +0.32% | 5,101 |
| May 29, 2026 | $25.35 | $25.35 | $25.25 | $25.25 | -0.39% | 19,885 |
| May 28, 2026 | $25.35 | $25.42 | $25.35 | $25.35 | -0.10% | 6,107 |
| May 27, 2026 | $25.35 | $25.45 | $25.35 | $25.38 | -0.14% | 2,427 |
| May 26, 2026 | $25.35 | $25.41 | $25.30 | $25.41 | +0.24% | 6,490 |
| May 22, 2026 | $25.39 | $25.39 | $25.30 | $25.35 | -0.20% | 2,185 |
| May 21, 2026 | $25.32 | $25.40 | $25.32 | $25.40 | +0.43% | 9,393 |
| May 20, 2026 | $25.26 | $25.34 | $25.25 | $25.29 | 0.00% | 10,467 |
| May 19, 2026 | $25.31 | $25.31 | $25.25 | $25.29 | -0.08% | 6,565 |
| May 18, 2026 | $25.29 | $25.33 | $25.25 | $25.31 | +0.12% | 11,462 |
| May 15, 2026 | $25.31 | $25.33 | $25.25 | $25.28 | 0.00% | 23,564 |
| May 14, 2026 | $25.29 | $25.32 | $25.21 | $25.28 | -0.04% | 10,898 |
| May 13, 2026 | $25.26 | $25.34 | $25.26 | $25.29 | -0.12% | 7,451 |
| May 12, 2026 | $25.34 | $25.34 | $25.16 | $25.32 | +0.12% | 20,865 |
| May 11, 2026 | $25.33 | $25.33 | $25.14 | $25.29 | +0.16% | 11,275 |
| May 8, 2026 | $25.18 | $25.25 | $25.09 | $25.25 | +0.28% | 48,203 |
| May 7, 2026 | $25.26 | $25.34 | $25.18 | $25.18 | -0.63% | 19,833 |
| May 6, 2026 | $25.29 | $25.34 | $25.26 | $25.34 | +0.18% | 22,547 |
| May 5, 2026 | $25.27 | $25.31 | $25.25 | $25.30 | +0.10% | 14,484 |
| May 4, 2026 | $25.23 | $25.27 | $25.17 | $25.27 | 0.00% | 17,726 |
| May 1, 2026 | $25.35 | $25.35 | $25.21 | $25.27 | -1.94% | 26,872 |
| Apr 30, 2026 | $25.71 | $25.77 | $25.71 | $25.77 | +0.23% | 11,196 |
| Apr 29, 2026 | $25.62 | $25.71 | $25.62 | $25.71 | +0.14% | 4,527 |
| Apr 28, 2026 | $25.66 | $25.68 | $25.60 | $25.68 | -0.21% | 5,456 |
| Apr 27, 2026 | $24.99 | $25.73 | $24.99 | $25.73 | +0.90% | 24,065 |
| Apr 24, 2026 | $25.77 | $25.79 | $25.48 | $25.50 | -1.10% | 40,539 |
| Apr 23, 2026 | $25.81 | $25.87 | $25.78 | $25.78 | -0.06% | 13,281 |
| Apr 22, 2026 | $25.65 | $25.83 | $25.65 | $25.80 | +0.35% | 15,791 |
| Apr 21, 2026 | $25.75 | $25.80 | $25.71 | $25.71 | -0.19% | 17,155 |
| Apr 20, 2026 | $25.57 | $25.77 | $25.57 | $25.76 | +0.43% | 19,930 |
| Apr 17, 2026 | $25.60 | $25.67 | $25.59 | $25.65 | +0.27% | 10,022 |
| Apr 16, 2026 | $25.56 | $25.61 | $25.50 | $25.58 | +0.23% | 10,663 |
| Apr 15, 2026 | $25.50 | $25.56 | $25.50 | $25.52 | +0.16% | 8,225 |
| Apr 14, 2026 | $25.54 | $25.56 | $25.48 | $25.48 | +0.12% | 14,712 |
| Apr 13, 2026 | $25.45 | $25.54 | $25.45 | $25.45 | -0.20% | 12,973 |
| Apr 10, 2026 | $25.45 | $25.52 | $25.35 | $25.50 | 0.00% | 22,880 |
| Apr 9, 2026 | $25.27 | $25.52 | $25.27 | $25.50 | +0.91% | 18,152 |
| Apr 8, 2026 | $25.25 | $25.32 | $25.17 | $25.27 | +0.24% | 24,739 |
| Apr 7, 2026 | $25.15 | $25.27 | $25.15 | $25.21 | +0.32% | 18,374 |
| Apr 6, 2026 | $25.06 | $25.29 | $25.06 | $25.13 | +0.16% | 16,159 |
| Apr 2, 2026 | $24.80 | $25.35 | $24.80 | $25.09 | +0.97% | 29,868 |
| Apr 1, 2026 | $24.70 | $24.90 | $24.70 | $24.85 | +0.37% | 7,471 |
| Mar 31, 2026 | $24.79 | $24.88 | $24.69 | $24.76 | +0.40% | 7,934 |
| Mar 30, 2026 | $24.52 | $24.96 | $24.52 | $24.66 | +0.57% | 13,799 |
| Mar 27, 2026 | $24.60 | $24.60 | $24.48 | $24.52 | -0.41% | 26,770 |
| Mar 26, 2026 | $24.72 | $24.81 | $24.57 | $24.62 | -0.49% | 16,396 |
| Mar 25, 2026 | $24.69 | $24.74 | $24.64 | $24.74 | +0.39% | 10,481 |
| Mar 24, 2026 | $24.45 | $24.65 | $24.45 | $24.65 | -0.10% | 57,024 |
| Mar 23, 2026 | $24.70 | $24.78 | $24.55 | $24.67 | +0.08% | 31,998 |
| Mar 20, 2026 | $24.92 | $24.97 | $24.65 | $24.65 | -1.52% | 32,826 |
| Mar 19, 2026 | $24.98 | $25.04 | $24.92 | $25.03 | -0.12% | 24,421 |
| Mar 18, 2026 | $25.10 | $25.10 | $25.05 | $25.06 | -0.16% | 13,237 |
| Mar 17, 2026 | $25.18 | $25.18 | $25.06 | $25.10 | -0.08% | 11,183 |
| Mar 16, 2026 | $25.20 | $25.26 | $25.05 | $25.12 | -0.59% | 33,063 |
| Mar 13, 2026 | $25.25 | $25.33 | $25.24 | $25.27 | +0.20% | 3,121 |
| Mar 12, 2026 | $25.20 | $25.26 | $25.20 | $25.22 | 0.00% | 3,041 |
| Mar 11, 2026 | $25.36 | $25.41 | $25.20 | $25.22 | -0.63% | 8,893 |
| Mar 10, 2026 | $25.32 | $25.48 | $25.32 | $25.38 | +0.08% | 10,282 |
| Mar 9, 2026 | $25.46 | $25.46 | $25.27 | $25.36 | -0.08% | 14,597 |
| Mar 6, 2026 | $25.35 | $25.41 | $25.34 | $25.38 | -0.08% | 6,105 |
| Mar 5, 2026 | $25.40 | $25.59 | $25.40 | $25.40 | -0.10% | 8,751 |
| Mar 4, 2026 | $25.41 | $25.48 | $25.41 | $25.43 | -0.09% | 8,897 |
| Mar 3, 2026 | $25.33 | $25.50 | $25.33 | $25.45 | -0.08% | 3,371 |
| Mar 2, 2026 | $25.42 | $25.53 | $25.42 | $25.47 | +0.20% | 6,925 |
| Feb 27, 2026 | $25.52 | $25.52 | $25.35 | $25.42 | -0.37% | 31,458 |
| Feb 26, 2026 | $25.48 | $25.54 | $25.48 | $25.51 | +0.09% | 9,372 |
| Feb 25, 2026 | $25.48 | $25.52 | $25.48 | $25.49 | +0.04% | 5,580 |
| Feb 24, 2026 | $25.54 | $25.54 | $25.48 | $25.48 | -0.08% | 8,159 |
| Feb 23, 2026 | $25.48 | $25.53 | $25.48 | $25.50 | -0.02% | 4,576 |
| Feb 20, 2026 | $25.49 | $25.55 | $25.49 | $25.51 | -0.22% | 13,374 |
| Feb 19, 2026 | $25.50 | $25.58 | $25.50 | $25.56 | +0.24% | 3,930 |
| Feb 18, 2026 | $25.57 | $25.59 | $25.47 | $25.50 | +0.16% | 5,414 |
| Feb 17, 2026 | $25.45 | $25.59 | $25.45 | $25.46 | -0.12% | 29,071 |
| Feb 13, 2026 | $25.42 | $25.49 | $25.33 | $25.49 | +0.43% | 9,883 |
| Feb 12, 2026 | $25.43 | $25.44 | $25.35 | $25.38 | -0.24% | 6,178 |
| Feb 11, 2026 | $25.31 | $25.44 | $25.27 | $25.44 | +0.36% | 13,668 |
| Feb 10, 2026 | $25.25 | $25.37 | $25.25 | $25.35 | +0.24% | 2,544 |
| Feb 9, 2026 | $25.28 | $25.31 | $25.23 | $25.29 | -0.35% | 23,026 |
| Feb 6, 2026 | $25.31 | $25.38 | $25.21 | $25.38 | +0.32% | 27,531 |
| Feb 5, 2026 | $25.25 | $25.38 | $25.25 | $25.30 | -0.31% | 9,533 |
| Feb 4, 2026 | $25.29 | $25.45 | $25.27 | $25.38 | +0.12% | 22,921 |
| Feb 3, 2026 | $25.20 | $25.36 | $25.20 | $25.35 | +0.60% | 24,620 |
| Feb 2, 2026 | $25.14 | $25.23 | $25.14 | $25.20 | -0.01% | 17,639 |
| Jan 30, 2026 | $25.26 | $25.27 | $24.95 | $25.20 | -2.21% | 68,774 |
| Jan 29, 2026 | $25.80 | $25.81 | $25.74 | $25.77 | +0.04% | 6,573 |
| Jan 28, 2026 | $25.81 | $25.81 | $25.73 | $25.76 | -0.08% | 14,029 |
| Jan 27, 2026 | $25.75 | $25.80 | $25.74 | $25.78 | -0.12% | 4,444 |
| Jan 26, 2026 | $25.80 | $25.83 | $25.78 | $25.81 | +0.12% | 17,844 |
| Jan 23, 2026 | $25.78 | $25.81 | $25.75 | $25.78 | +0.19% | 16,405 |
| Jan 22, 2026 | $25.72 | $25.80 | $25.72 | $25.73 | +0.27% | 4,899 |
| Jan 21, 2026 | $25.60 | $25.73 | $25.60 | $25.66 | +0.20% | 3,858 |
| Jan 20, 2026 | $25.68 | $25.68 | $25.57 | $25.61 | -0.27% | 21,722 |
| Jan 16, 2026 | $25.71 | $25.71 | $25.67 | $25.68 | +0.07% | 5,224 |
| Jan 15, 2026 | $25.61 | $25.68 | $25.61 | $25.66 | +0.15% | 8,461 |
| Jan 14, 2026 | $25.70 | $25.70 | $25.60 | $25.63 | -0.13% | 14,041 |
| Jan 13, 2026 | $25.68 | $25.73 | $25.61 | $25.66 | -0.08% | 13,605 |
| Jan 12, 2026 | $25.66 | $25.68 | $25.63 | $25.68 | -0.00% | 9,884 |
| Jan 9, 2026 | $25.71 | $25.74 | $25.68 | $25.68 | +0.04% | 12,258 |
| Jan 8, 2026 | $25.72 | $25.73 | $25.61 | $25.67 | -0.19% | 5,904 |
| Jan 7, 2026 | $25.73 | $25.73 | $25.65 | $25.72 | +0.23% | 1,722 |
| Jan 6, 2026 | $25.61 | $25.72 | $25.61 | $25.66 | +0.22% | 8,911 |
| Jan 5, 2026 | $25.57 | $25.66 | $25.57 | $25.60 | +0.17% | 10,960 |
| Jan 2, 2026 | $25.58 | $25.58 | $25.48 | $25.56 | -0.04% | 8,260 |
| Dec 31, 2025 | $25.54 | $25.58 | $25.50 | $25.57 | +0.24% | 13,404 |
| Dec 30, 2025 | $25.44 | $25.53 | $25.44 | $25.51 | 0.00% | 4,726 |
| Dec 29, 2025 | $25.52 | $25.52 | $25.45 | $25.51 | +0.08% | 5,049 |
| Dec 26, 2025 | $25.52 | $25.55 | $25.45 | $25.49 | +0.05% | 3,508 |
| Dec 24, 2025 | $25.40 | $25.48 | $25.40 | $25.48 | +0.22% | 2,101 |
| Dec 23, 2025 | $25.48 | $25.48 | $25.41 | $25.42 | -0.12% | 8,281 |
| Dec 22, 2025 | $25.43 | $25.47 | $25.41 | $25.45 | +0.12% | 6,752 |
| Dec 19, 2025 | $25.46 | $25.46 | $25.42 | $25.42 | -0.04% | 2,727 |
| Dec 18, 2025 | $25.41 | $25.46 | $25.41 | $25.43 | +0.02% | 5,297 |
| Dec 17, 2025 | $25.45 | $25.45 | $25.34 | $25.42 | +0.41% | 16,585 |
| Dec 16, 2025 | $25.37 | $25.42 | $25.30 | $25.32 | +0.04% | 5,142 |
| Dec 15, 2025 | $25.38 | $25.38 | $25.28 | $25.31 | -0.30% | 6,845 |
| Dec 12, 2025 | $25.32 | $25.45 | $25.32 | $25.39 | +0.02% | 6,065 |
| Dec 11, 2025 | $25.32 | $25.39 | $25.30 | $25.38 | +0.32% | 4,201 |
| Dec 10, 2025 | $25.26 | $25.31 | $25.26 | $25.30 | +0.07% | 7,531 |
| Dec 9, 2025 | $25.26 | $25.30 | $25.26 | $25.28 | -0.01% | 10,205 |
| Dec 8, 2025 | $25.26 | $25.30 | $25.26 | $25.29 | +0.03% | 8,597 |
| Dec 5, 2025 | $25.28 | $25.30 | $25.25 | $25.28 | 0.00% | 9,456 |
| Dec 4, 2025 | $25.29 | $25.30 | $25.28 | $25.28 | -0.04% | 7,019 |
| Dec 3, 2025 | $25.31 | $25.31 | $25.28 | $25.29 | +0.04% | 5,142 |
| Dec 2, 2025 | $25.25 | $25.32 | $25.24 | $25.28 | +0.12% | 11,220 |
| Dec 1, 2025 | $25.25 | $25.27 | $25.23 | $25.25 | -0.08% | 8,957 |
| Nov 28, 2025 | $25.23 | $25.27 | $25.23 | $25.27 | -0.16% | 7,583 |
| Nov 26, 2025 | $25.27 | $25.32 | $25.23 | $25.31 | -0.08% | 16,264 |
| Nov 25, 2025 | $25.27 | $25.33 | $25.25 | $25.33 | +0.04% | 11,467 |
| Nov 24, 2025 | $25.33 | $25.33 | $25.20 | $25.32 | +0.16% | 11,460 |
| Nov 21, 2025 | $25.22 | $25.28 | $25.19 | $25.28 | +0.24% | 26,868 |
| Nov 20, 2025 | $25.27 | $25.29 | $25.20 | $25.22 | -0.12% | 14,296 |
| Nov 19, 2025 | $25.23 | $25.33 | $25.22 | $25.25 | -0.04% | 7,634 |
| Nov 18, 2025 | $25.34 | $25.34 | $25.25 | $25.26 | -0.08% | 12,359 |
| Nov 17, 2025 | $25.45 | $25.45 | $25.28 | $25.28 | -0.28% | 13,866 |
| Nov 14, 2025 | $25.50 | $25.50 | $25.35 | $25.35 | -0.20% | 8,801 |
| Nov 13, 2025 | $25.39 | $25.41 | $25.29 | $25.40 | -0.31% | 10,765 |
| Nov 12, 2025 | $25.35 | $25.48 | $25.32 | $25.48 | +0.68% | 9,840 |
| Nov 11, 2025 | $25.36 | $25.36 | $25.28 | $25.31 | -0.19% | 11,151 |
| Nov 10, 2025 | $25.28 | $25.36 | $25.28 | $25.36 | -0.01% | 2,631 |
| Nov 7, 2025 | $25.28 | $25.44 | $25.28 | $25.36 | +0.30% | 9,244 |
| Nov 6, 2025 | $25.38 | $25.40 | $25.25 | $25.28 | -0.26% | 4,890 |
| Nov 5, 2025 | $25.32 | $25.42 | $25.32 | $25.35 | +0.04% | 2,504 |
| Nov 4, 2025 | $25.29 | $25.39 | $25.25 | $25.34 | +0.20% | 7,781 |
| Nov 3, 2025 | $25.31 | $25.40 | $25.26 | $25.29 | -0.24% | 17,241 |
| Oct 31, 2025 | $25.34 | $25.35 | $25.24 | $25.35 | -1.90% | 23,252 |
| Oct 30, 2025 | $25.84 | $25.88 | $25.77 | $25.84 | -0.04% | 6,654 |
| Oct 29, 2025 | $25.86 | $25.86 | $25.80 | $25.85 | +0.07% | 4,313 |
| Oct 28, 2025 | $25.80 | $25.84 | $25.78 | $25.83 | +0.13% | 5,747 |
| Oct 27, 2025 | $25.80 | $25.81 | $25.77 | $25.80 | -0.07% | 5,272 |
| Oct 24, 2025 | $25.80 | $25.84 | $25.76 | $25.82 | +0.19% | 9,620 |
| Oct 23, 2025 | $25.71 | $25.79 | $25.71 | $25.77 | 0.00% | 7,843 |
| Oct 22, 2025 | $25.79 | $25.79 | $25.71 | $25.77 | 0.00% | 10,519 |
| Oct 21, 2025 | $25.70 | $25.77 | $25.66 | $25.77 | – | 11,365 |
Seasonality
RITM.PA return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 0.8% | -5.7% | 5.2% | 1.4% | 0.2% | 3.2% | 1.0% | -2.2% | -0.1% | 4.1% | 0.6% |
| Months up | 5 of 7 | 4 of 7 | 4 of 7 | 6 of 7 | 6 of 7 | 6 of 7 | 8 of 8 | 5 of 8 | 3 of 8 | 4 of 8 | 6 of 8 | 5 of 7 |
| 2026 | 1.0% | 0.9% | -2.6% | 4.1% | 0.3% | 1.0% | 1.4% | 1.1% | 0.4% | -2.1% | 0.4% | |
| 2025 | 1.5% | 0.4% | 1.5% | 0.1% | 0.5% | 0.8% | 1.6% | 1.3% | 0.0% | 2.4% | -0.3% | 1.2% |
| 2024 | 3.4% | -0.2% | 1.1% | 3.7% | 1.2% | 0.3% | 2.5% | -0.8% | 0.9% | 3.1% | 0.4% | -0.3% |
| 2023 | 15.7% | 6.7% | -6.5% | 1.3% | -0.7% | 2.3% | 3.3% | 2.2% | 0.2% | -0.4% | 4.0% | 1.6% |
| 2022 | -2.0% | -0.6% | 2.4% | -4.4% | 4.0% | -12.8% | 7.2% | -4.0% | -11.7% | -2.1% | 12.7% | -5.1% |
| 2021 | -3.3% | 4.4% | 4.3% | 0.8% | 0.1% | 3.6% | 0.5% | 1.6% | -2.0% | 2.2% | -0.8% | 2.2% |
| 2020 | 3.1% | -6.0% | -39.9% | 30.8% | 4.5% | 6.1% | 4.5% | 6.6% | -5.2% | -5.3% | 15.5% | 4.0% |
| 2019 | 4.5% | -0.4% | -0.5% | 1.7% | 0.8% | 0.6% |