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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.07 | $25.17 | $25.07 | $25.16 | +0.36% | 9,665 |
| Oct 26, 2026 | $25.64 | $25.65 | $25.00 | $25.07 | -2.15% | 49,102 |
| Oct 19, 2026 | $25.52 | $25.64 | $25.28 | $25.62 | +0.44% | 45,180 |
| Oct 12, 2026 | $25.45 | $25.60 | $25.19 | $25.51 | +0.07% | 65,454 |
| Oct 5, 2026 | $25.54 | $25.65 | $25.37 | $25.49 | -0.27% | 65,508 |
| Sep 28, 2026 | $25.40 | $25.67 | $25.40 | $25.56 | +0.71% | 73,801 |
| Sep 21, 2026 | $25.39 | $25.55 | $25.30 | $25.38 | -0.24% | 69,795 |
| Sep 14, 2026 | $25.44 | $25.50 | $25.31 | $25.44 | +0.43% | 39,122 |
| Sep 8, 2026 | $25.48 | $25.48 | $25.33 | $25.33 | -0.59% | 18,764 |
| Aug 31, 2026 | $25.53 | $25.59 | $25.33 | $25.48 | -0.27% | 31,095 |
| Aug 24, 2026 | $25.42 | $25.59 | $25.42 | $25.55 | +0.47% | 31,905 |
| Aug 17, 2026 | $25.56 | $25.60 | $25.39 | $25.43 | -0.39% | 60,623 |
| Aug 10, 2026 | $25.33 | $25.59 | $25.33 | $25.53 | +0.79% | 35,652 |
| Aug 3, 2026 | $25.18 | $25.40 | $25.09 | $25.33 | +0.36% | 66,409 |
| Jul 27, 2026 | $25.54 | $25.74 | $25.12 | $25.24 | -0.86% | 93,718 |
| Jul 20, 2026 | $25.76 | $25.76 | $25.36 | $25.46 | -1.01% | 116,612 |
| Jul 13, 2026 | $25.65 | $25.85 | $25.48 | $25.72 | +0.43% | 40,449 |
| Jul 6, 2026 | $25.44 | $25.75 | $25.44 | $25.61 | +0.67% | 44,567 |
| Jun 29, 2026 | $25.43 | $25.60 | $25.34 | $25.44 | +0.00% | 122,907 |
| Jun 22, 2026 | $25.35 | $25.44 | $25.28 | $25.44 | +0.43% | 53,528 |
| Jun 15, 2026 | $25.25 | $25.35 | $25.25 | $25.33 | +0.40% | 33,123 |
| Jun 8, 2026 | $25.26 | $25.34 | $25.21 | $25.23 | -0.16% | 28,145 |
| Jun 1, 2026 | $25.28 | $25.35 | $25.25 | $25.27 | +0.08% | 50,797 |
| May 26, 2026 | $25.35 | $25.45 | $25.25 | $25.25 | -0.39% | 34,909 |
| May 18, 2026 | $25.29 | $25.40 | $25.25 | $25.35 | +0.28% | 40,072 |
| May 11, 2026 | $25.33 | $25.34 | $25.14 | $25.28 | +0.12% | 74,053 |
| May 4, 2026 | $25.23 | $25.34 | $25.09 | $25.25 | -0.08% | 122,793 |
| Apr 27, 2026 | $24.99 | $25.77 | $24.99 | $25.27 | -0.90% | 72,116 |
| Apr 20, 2026 | $25.57 | $25.87 | $25.48 | $25.50 | -0.58% | 106,696 |
| Apr 13, 2026 | $25.45 | $25.67 | $25.45 | $25.65 | +0.59% | 56,595 |
| Apr 6, 2026 | $25.06 | $25.52 | $25.06 | $25.50 | +1.63% | 100,304 |
| Mar 30, 2026 | $24.52 | $25.35 | $24.52 | $25.09 | +2.32% | 59,072 |
| Mar 23, 2026 | $24.70 | $24.81 | $24.45 | $24.52 | -0.53% | 142,669 |
| Mar 16, 2026 | $25.20 | $25.26 | $24.65 | $24.65 | -2.45% | 114,730 |
| Mar 9, 2026 | $25.46 | $25.48 | $25.20 | $25.27 | -0.43% | 39,934 |
| Mar 2, 2026 | $25.42 | $25.59 | $25.33 | $25.38 | -0.16% | 34,049 |
| Feb 23, 2026 | $25.48 | $25.54 | $25.35 | $25.42 | -0.33% | 59,145 |
| Feb 17, 2026 | $25.45 | $25.59 | $25.45 | $25.51 | +0.06% | 51,789 |
| Feb 9, 2026 | $25.28 | $25.49 | $25.23 | $25.49 | +0.43% | 55,299 |
| Feb 2, 2026 | $25.14 | $25.45 | $25.14 | $25.38 | +0.71% | 102,244 |
| Jan 26, 2026 | $25.80 | $25.83 | $24.95 | $25.20 | -2.25% | 111,664 |
| Jan 20, 2026 | $25.68 | $25.81 | $25.57 | $25.78 | +0.39% | 46,884 |
| Jan 12, 2026 | $25.66 | $25.73 | $25.60 | $25.68 | +0.00% | 51,215 |
| Jan 5, 2026 | $25.57 | $25.74 | $25.57 | $25.68 | +0.47% | 39,755 |
| Dec 29, 2025 | $25.52 | $25.58 | $25.44 | $25.56 | +0.27% | 31,439 |
| Dec 22, 2025 | $25.43 | $25.55 | $25.40 | $25.49 | +0.28% | 20,642 |
| Dec 15, 2025 | $25.38 | $25.46 | $25.28 | $25.42 | +0.14% | 36,596 |
| Dec 8, 2025 | $25.26 | $25.45 | $25.26 | $25.39 | +0.42% | 36,599 |
| Dec 1, 2025 | $25.25 | $25.32 | $25.23 | $25.28 | +0.04% | 41,794 |
| Nov 24, 2025 | $25.33 | $25.33 | $25.20 | $25.27 | -0.04% | 46,774 |
| Nov 17, 2025 | $25.45 | $25.45 | $25.19 | $25.28 | -0.28% | 75,023 |
| Nov 10, 2025 | $25.28 | $25.50 | $25.28 | $25.35 | -0.04% | 43,188 |
| Nov 3, 2025 | $25.31 | $25.44 | $25.25 | $25.36 | +0.04% | 41,660 |
| Oct 27, 2025 | $25.80 | $25.88 | $25.24 | $25.35 | -1.82% | 45,238 |
| Oct 20, 2025 | $25.69 | $25.84 | $25.65 | $25.82 | +0.81% | 50,137 |
| Oct 13, 2025 | $25.63 | $25.72 | $25.56 | $25.61 | -0.04% | 39,392 |
| Oct 6, 2025 | $25.56 | $25.68 | $25.51 | $25.62 | +0.47% | 62,207 |
| Sep 29, 2025 | $25.47 | $25.57 | $25.34 | $25.50 | +0.12% | 152,538 |
| Sep 22, 2025 | $25.50 | $25.59 | $25.45 | $25.47 | -0.35% | 42,519 |
| Sep 15, 2025 | $25.46 | $25.64 | $25.39 | $25.56 | +0.40% | 155,866 |
| Sep 8, 2025 | $25.47 | $25.54 | $25.43 | $25.46 | +0.03% | 34,512 |
| Sep 2, 2025 | $25.36 | $25.49 | $25.35 | $25.45 | +0.20% | 15,365 |
| Aug 25, 2025 | $25.38 | $25.45 | $25.27 | $25.40 | +0.08% | 48,607 |
| Aug 18, 2025 | $25.35 | $25.41 | $25.32 | $25.38 | +0.12% | 31,709 |
| Aug 11, 2025 | $25.25 | $25.38 | $25.24 | $25.35 | +0.28% | 48,707 |
| Aug 4, 2025 | $25.32 | $25.32 | $25.18 | $25.28 | +0.27% | 58,509 |
| Jul 28, 2025 | $25.74 | $25.85 | $25.12 | $25.21 | -2.06% | 75,653 |
| Jul 21, 2025 | $25.80 | $25.82 | $25.68 | $25.74 | -0.14% | 64,226 |
| Jul 14, 2025 | $25.70 | $25.78 | $25.66 | $25.78 | +0.38% | 52,221 |
| Jul 7, 2025 | $25.60 | $25.70 | $25.57 | $25.68 | +0.31% | 55,860 |
| Jun 30, 2025 | $25.40 | $25.63 | $25.35 | $25.60 | +0.71% | 105,612 |
| Jun 23, 2025 | $25.49 | $25.53 | $25.40 | $25.42 | -0.39% | 37,147 |
| Jun 16, 2025 | $25.37 | $25.53 | $25.37 | $25.52 | +0.31% | 29,067 |
| Jun 9, 2025 | $25.32 | $25.45 | $25.28 | $25.44 | +0.63% | 29,365 |
| Jun 2, 2025 | $25.20 | $25.31 | $25.16 | $25.28 | +0.48% | 39,408 |
| May 27, 2025 | $25.30 | $25.37 | $25.11 | $25.16 | -0.57% | 52,569 |
| May 19, 2025 | $25.12 | $25.38 | $25.12 | $25.31 | +0.03% | 26,331 |
| May 12, 2025 | $25.23 | $25.32 | $25.13 | $25.30 | +0.62% | 70,770 |
| May 5, 2025 | $25.14 | $25.27 | $25.04 | $25.14 | -0.16% | 56,868 |
| Apr 28, 2025 | $25.47 | $25.79 | $25.11 | $25.18 | -0.94% | 88,854 |
| Apr 21, 2025 | $25.33 | $25.45 | $25.15 | $25.42 | +0.36% | 62,330 |
| Apr 14, 2025 | $25.00 | $25.43 | $25.00 | $25.33 | +1.44% | 50,665 |
| Apr 7, 2025 | $24.92 | $25.26 | $24.37 | $24.97 | -0.24% | 282,117 |
| Mar 31, 2025 | $25.47 | $25.87 | $24.90 | $25.03 | -1.42% | 279,542 |
| Mar 24, 2025 | $25.46 | $25.57 | $25.28 | $25.39 | -0.39% | 172,423 |
| Mar 17, 2025 | $25.32 | $25.52 | $25.32 | $25.49 | +0.87% | 111,340 |
| Mar 10, 2025 | $25.27 | $25.35 | $25.07 | $25.27 | 0.00% | 181,354 |
| Mar 3, 2025 | $25.25 | $25.38 | $25.25 | $25.27 | -0.08% | 148,739 |
| Feb 24, 2025 | $25.37 | $25.43 | $25.22 | $25.29 | -0.28% | 175,557 |
| Feb 18, 2025 | $25.42 | $25.43 | $25.30 | $25.36 | -0.11% | 46,269 |
| Feb 10, 2025 | $25.17 | $25.44 | $25.16 | $25.39 | +0.87% | 93,942 |
| Feb 3, 2025 | $25.19 | $25.28 | $25.14 | $25.17 | -0.08% | 233,552 |
| Jan 27, 2025 | $25.84 | $25.94 | $25.18 | $25.19 | -2.91% | 138,951 |
| Jan 21, 2025 | $25.78 | $26.00 | $25.67 | $25.94 | +0.83% | 61,969 |
| Jan 13, 2025 | $25.70 | $25.81 | $25.65 | $25.73 | +0.23% | 40,958 |
| Jan 6, 2025 | $25.68 | $25.74 | $25.52 | $25.67 | +0.08% | 45,454 |
| Dec 30, 2024 | $25.59 | $25.76 | $25.48 | $25.65 | +0.23% | 106,390 |
| Dec 23, 2024 | $25.65 | $25.81 | $25.46 | $25.59 | -0.62% | 23,409 |
| Dec 16, 2024 | $25.55 | $25.83 | $25.45 | $25.75 | +0.90% | 91,835 |
| Dec 9, 2024 | $25.50 | $25.64 | $25.42 | $25.52 | -0.08% | 54,452 |
| Dec 2, 2024 | $25.43 | $25.72 | $25.42 | $25.54 | -0.08% | 59,894 |
| Nov 25, 2024 | $25.50 | $25.57 | $25.36 | $25.56 | +0.51% | 49,007 |
| Nov 18, 2024 | $25.58 | $25.67 | $25.25 | $25.43 | -0.37% | 61,418 |
| Nov 11, 2024 | $25.39 | $25.65 | $25.27 | $25.53 | +0.18% | 75,723 |
| Nov 4, 2024 | $25.37 | $25.51 | $25.23 | $25.48 | +0.28% | 130,051 |
| Oct 28, 2024 | $25.30 | $25.45 | $25.15 | $25.41 | +0.28% | 109,808 |
| Oct 21, 2024 | $25.13 | $25.35 | $25.11 | $25.34 | +0.52% | 170,040 |
| Oct 14, 2024 | $26.00 | $26.00 | $25.06 | $25.21 | -3.23% | 285,917 |
| Oct 7, 2024 | $25.86 | $26.16 | $25.67 | $26.05 | +0.58% | 91,626 |
| Sep 30, 2024 | $25.45 | $26.22 | $25.38 | $25.90 | +1.93% | 364,309 |
| Sep 23, 2024 | $25.49 | $25.55 | $25.37 | $25.41 | -0.08% | 176,132 |
| Sep 16, 2024 | $25.60 | $25.60 | $25.40 | $25.43 | -0.55% | 80,227 |
| Sep 9, 2024 | $25.30 | $25.60 | $25.24 | $25.57 | +1.15% | 94,845 |
| Sep 3, 2024 | $25.15 | $25.28 | $25.11 | $25.28 | +0.52% | 89,487 |
| Aug 26, 2024 | $25.29 | $25.33 | $25.13 | $25.15 | -0.63% | 59,662 |
| Aug 19, 2024 | $25.38 | $25.38 | $25.18 | $25.31 | +0.04% | 50,771 |
| Aug 12, 2024 | $25.29 | $25.30 | $25.13 | $25.30 | +0.37% | 45,798 |
| Aug 5, 2024 | $25.20 | $25.22 | $24.99 | $25.21 | -0.09% | 48,188 |
| Jul 29, 2024 | $25.20 | $25.44 | $25.04 | $25.23 | +0.27% | 136,369 |
| Jul 22, 2024 | $25.09 | $25.17 | $25.05 | $25.16 | +0.21% | 44,219 |
| Jul 15, 2024 | $24.98 | $25.16 | $24.91 | $25.11 | -1.11% | 97,723 |
| Jul 8, 2024 | $25.31 | $25.45 | $25.30 | $25.39 | +0.33% | 92,318 |
| Jul 1, 2024 | $25.18 | $25.35 | $25.18 | $25.31 | +0.44% | 39,762 |
| Jun 24, 2024 | $25.17 | $25.29 | $25.17 | $25.20 | +0.10% | 53,881 |
| Jun 17, 2024 | $25.08 | $25.25 | $25.01 | $25.18 | +0.02% | 62,118 |
| Jun 10, 2024 | $25.13 | $25.28 | $25.05 | $25.17 | +0.04% | 82,167 |
| Jun 3, 2024 | $25.05 | $25.25 | $25.05 | $25.16 | +0.12% | 78,464 |
| May 28, 2024 | $25.05 | $25.17 | $24.97 | $25.13 | +0.64% | 91,049 |
| May 20, 2024 | $24.98 | $25.07 | $24.82 | $24.97 | 0.00% | 162,306 |
| May 13, 2024 | $24.98 | $25.00 | $24.85 | $24.97 | +0.36% | 95,710 |
| May 6, 2024 | $24.88 | $25.00 | $24.84 | $24.88 | -0.15% | 57,852 |
| Apr 29, 2024 | $24.52 | $25.00 | $24.49 | $24.92 | +1.29% | 137,644 |
| Apr 22, 2024 | $24.69 | $24.73 | $24.46 | $24.60 | -0.37% | 61,094 |
| Apr 15, 2024 | $24.68 | $24.76 | $24.43 | $24.69 | +0.04% | 94,432 |
| Apr 8, 2024 | $24.95 | $25.20 | $24.64 | $24.68 | -1.08% | 120,275 |
| Apr 1, 2024 | $24.64 | $25.00 | $24.60 | $24.95 | +2.17% | 129,897 |
| Mar 25, 2024 | $24.63 | $24.97 | $24.42 | $24.42 | -0.85% | 96,653 |
| Mar 18, 2024 | $24.66 | $24.67 | $24.47 | $24.63 | +0.08% | 121,552 |
| Mar 11, 2024 | $24.62 | $24.67 | $24.42 | $24.61 | -0.08% | 64,119 |
| Mar 4, 2024 | $24.33 | $24.64 | $24.29 | $24.63 | +1.23% | 88,327 |
| Feb 26, 2024 | $24.63 | $24.63 | $24.15 | $24.33 | -1.26% | 106,557 |
| Feb 20, 2024 | $24.43 | $24.65 | $24.27 | $24.64 | +1.48% | 51,763 |
| Feb 12, 2024 | $24.32 | $24.50 | $24.20 | $24.28 | -0.53% | 74,838 |
| Feb 5, 2024 | $24.29 | $24.43 | $24.05 | $24.41 | +0.83% | 93,704 |
| Jan 29, 2024 | $24.30 | $24.48 | $24.03 | $24.21 | -0.21% | 65,788 |
| Jan 22, 2024 | $24.00 | $24.30 | $23.76 | $24.26 | +1.17% | 67,152 |
| Jan 16, 2024 | $23.85 | $23.99 | $23.68 | $23.98 | +0.55% | 41,345 |
| Jan 8, 2024 | $24.18 | $24.40 | $23.74 | $23.85 | -0.62% | 133,139 |
| Jan 2, 2024 | $24.02 | $24.38 | $23.85 | $24.00 | +0.59% | 68,328 |
| Dec 26, 2023 | $23.94 | $24.42 | $23.84 | $23.86 | -0.71% | 71,914 |
| Dec 18, 2023 | $24.30 | $24.51 | $23.92 | $24.03 | -0.91% | 102,636 |
| Dec 11, 2023 | $23.89 | $24.48 | $23.72 | $24.25 | +1.55% | 77,189 |
| Dec 4, 2023 | $23.38 | $23.98 | $23.38 | $23.88 | +2.09% | 90,391 |
| Nov 27, 2023 | $23.02 | $23.57 | $22.96 | $23.39 | +1.83% | 71,114 |
| Nov 20, 2023 | $22.91 | $23.36 | $22.91 | $22.97 | +0.26% | 28,873 |
| Nov 13, 2023 | $23.09 | $23.48 | $22.88 | $22.91 | -0.30% | 103,848 |
| Nov 6, 2023 | $23.28 | $23.28 | $22.82 | $22.98 | -1.63% | 145,512 |
| Oct 30, 2023 | $22.16 | $23.44 | $22.16 | $23.36 | +5.46% | 90,127 |
| Oct 23, 2023 | $22.48 | $22.71 | $22.00 | $22.15 | -1.51% | 65,479 |
| Oct 16, 2023 | $22.94 | $23.14 | $22.40 | $22.49 | -1.72% | 69,710 |
| Oct 9, 2023 | $23.00 | $23.45 | $22.63 | $22.88 | -0.50% | 82,288 |
| Oct 2, 2023 | $23.09 | $23.21 | $22.04 | $23.00 | -0.61% | 112,816 |
| Sep 25, 2023 | $23.03 | $23.24 | $22.87 | $23.14 | +0.26% | 248,974 |
| Sep 18, 2023 | $23.11 | $23.22 | $22.95 | $23.08 | -0.00% | 212,835 |
| Sep 11, 2023 | $23.10 | $23.30 | $22.65 | $23.08 | -0.09% | 112,751 |
| Sep 5, 2023 | $23.25 | $23.39 | $23.08 | $23.10 | -0.65% | 59,049 |
| Aug 28, 2023 | $23.12 | $23.40 | $22.93 | $23.25 | +1.00% | 88,904 |
| Aug 21, 2023 | $22.97 | $23.07 | $22.81 | $23.02 | +0.04% | 83,411 |
| Aug 14, 2023 | $23.00 | $23.10 | $22.67 | $23.01 | +0.57% | 114,025 |
| Aug 7, 2023 | $22.75 | $22.99 | $22.22 | $22.88 | +1.69% | 74,677 |
| Jul 31, 2023 | $22.64 | $22.73 | $22.19 | $22.50 | -0.27% | 108,402 |
| Jul 24, 2023 | $22.62 | $22.85 | $22.50 | $22.56 | -0.04% | 81,815 |
| Jul 17, 2023 | $22.40 | $22.63 | $22.37 | $22.57 | +0.76% | 29,879 |
| Jul 10, 2023 | $22.65 | $22.94 | $22.21 | $22.40 | -1.41% | 137,682 |
| Jul 3, 2023 | $22.25 | $22.85 | $22.25 | $22.72 | +1.79% | 39,245 |
| Jun 26, 2023 | $22.84 | $22.84 | $22.27 | $22.32 | -2.11% | 132,633 |
| Jun 20, 2023 | $22.28 | $22.84 | $22.08 | $22.80 | +2.85% | 46,579 |
| Jun 12, 2023 | $22.79 | $22.79 | $22.15 | $22.17 | -1.55% | 32,820 |
| Jun 5, 2023 | $22.30 | $22.85 | $22.10 | $22.52 | +1.81% | 50,874 |
| May 30, 2023 | $21.49 | $22.55 | $20.85 | $22.12 | +4.49% | 73,861 |
| May 22, 2023 | $21.20 | $21.50 | $20.90 | $21.17 | +0.81% | 71,710 |
| May 15, 2023 | $22.00 | $22.00 | $20.53 | $21.00 | -0.62% | 51,138 |
| May 8, 2023 | $21.20 | $21.56 | $21.07 | $21.13 | -0.05% | 38,672 |
| May 1, 2023 | $21.97 | $22.15 | $21.03 | $21.14 | -3.77% | 80,058 |
| Apr 24, 2023 | $21.55 | $21.97 | $20.67 | $21.97 | +2.09% | 77,383 |
| Apr 17, 2023 | $21.71 | $21.71 | $21.24 | $21.52 | -0.92% | 43,271 |
| Apr 10, 2023 | $22.59 | $22.77 | $21.69 | $21.72 | -3.68% | 56,308 |
| Apr 3, 2023 | $22.04 | $22.74 | $21.42 | $22.55 | +1.76% | 71,943 |
| Mar 27, 2023 | $20.41 | $22.16 | $19.91 | $22.16 | +8.89% | 71,763 |
| Mar 20, 2023 | $20.33 | $21.50 | $19.75 | $20.35 | +0.10% | 98,651 |
| Mar 13, 2023 | $22.00 | $22.18 | $19.72 | $20.33 | -8.42% | 85,192 |
| Mar 6, 2023 | $23.65 | $23.68 | $22.06 | $22.20 | -5.41% | 59,633 |
| Feb 27, 2023 | $23.00 | $23.85 | $23.00 | $23.47 | +2.62% | 76,621 |
| Feb 21, 2023 | $22.95 | $23.00 | $22.42 | $22.87 | +0.13% | 50,404 |
| Feb 13, 2023 | $22.36 | $22.96 | $22.20 | $22.84 | +2.19% | 104,892 |
| Feb 6, 2023 | $22.72 | $22.72 | $22.26 | $22.35 | -1.41% | 85,688 |
| Jan 30, 2023 | $22.51 | $23.11 | $22.01 | $22.67 | +1.78% | 116,033 |
| Jan 23, 2023 | $21.82 | $22.36 | $21.69 | $22.27 | +1.52% | 116,552 |
| Jan 17, 2023 | $21.79 | $22.36 | $21.51 | $21.94 | +2.05% | 112,665 |
| Jan 9, 2023 | $21.29 | $21.58 | $20.99 | $21.50 | +1.18% | 197,092 |
| Jan 3, 2023 | $19.88 | $21.38 | $19.84 | $21.25 | +8.14% | 100,519 |
| Dec 27, 2022 | $19.42 | $20.10 | $19.36 | $19.65 | +0.72% | 202,837 |
| Dec 19, 2022 | $19.47 | $19.83 | $19.40 | $19.51 | -0.41% | 183,261 |
| Dec 12, 2022 | $19.90 | $20.05 | $19.35 | $19.59 | -1.57% | 131,675 |
| Dec 5, 2022 | $20.91 | $20.93 | $19.24 | $19.90 | -4.59% | 167,695 |
| Nov 28, 2022 | $20.70 | $21.04 | $20.54 | $20.86 | +1.02% | 146,192 |
| Nov 21, 2022 | $20.75 | $21.03 | $20.52 | $20.65 | -0.34% | 88,846 |
| Nov 14, 2022 | $20.80 | $21.35 | $20.40 | $20.72 | -0.86% | 129,440 |
| Nov 7, 2022 | $19.50 | $21.23 | $19.39 | $20.90 | +8.07% | 90,010 |
| Oct 31, 2022 | $18.78 | $19.77 | $18.37 | $19.34 | +4.60% | 299,182 |
| Oct 24, 2022 | $18.29 | $18.80 | $17.31 | $18.49 | +4.20% | 404,902 |
| Oct 17, 2022 | $18.74 | $19.19 | $17.25 | $17.75 | -4.26% | 230,093 |
| Oct 10, 2022 | $18.86 | $19.17 | $18.45 | $18.54 | -2.29% | 119,976 |
| Oct 3, 2022 | $19.48 | $21.24 | $18.85 | $18.97 | -1.40% | 143,351 |
| Sep 26, 2022 | $20.50 | $20.85 | $18.73 | $19.24 | -5.86% | 154,391 |
| Sep 19, 2022 | $21.50 | $21.57 | $20.16 | $20.44 | -4.34% | 58,477 |
| Sep 12, 2022 | $21.65 | $21.99 | $21.37 | $21.37 | -1.09% | 43,242 |
| Sep 6, 2022 | $21.42 | $21.86 | $21.10 | $21.60 | +0.47% | 76,095 |
| Aug 29, 2022 | $22.79 | $22.79 | $21.35 | $21.50 | -5.74% | 115,674 |
| Aug 22, 2022 | $23.10 | $23.10 | $22.60 | $22.81 | -1.30% | 63,079 |
| Aug 15, 2022 | $23.10 | $23.73 | $22.87 | $23.11 | +0.52% | 89,149 |
| Aug 8, 2022 | $23.14 | $23.15 | $22.37 | $22.99 | -0.65% | 57,189 |
| Aug 1, 2022 | $22.83 | $23.67 | $21.74 | $23.14 | +1.98% | 67,956 |
| Jul 25, 2022 | $21.64 | $22.92 | $21.57 | $22.69 | +5.34% | 96,548 |
| Jul 18, 2022 | $21.30 | $21.63 | $21.05 | $21.54 | +1.13% | 107,849 |
| Jul 11, 2022 | $21.74 | $22.00 | $21.04 | $21.30 | -1.89% | 98,222 |
| Jul 5, 2022 | $21.87 | $22.04 | $21.60 | $21.71 | -0.55% | 112,670 |
| Jun 27, 2022 | $22.05 | $22.23 | $21.60 | $21.83 | -0.73% | 106,171 |
| Jun 21, 2022 | $21.61 | $22.73 | $21.50 | $21.99 | +2.57% | 137,398 |
| Jun 13, 2022 | $23.95 | $23.95 | $21.26 | $21.44 | -11.76% | 178,399 |
| Jun 6, 2022 | $24.78 | $24.88 | $24.00 | $24.30 | -2.07% | 49,896 |
| May 31, 2022 | $24.55 | $25.07 | $24.35 | $24.81 | +1.06% | 61,450 |
| May 23, 2022 | $23.95 | $24.60 | $23.79 | $24.55 | +2.51% | 109,214 |
| May 16, 2022 | $24.07 | $24.08 | $23.60 | $23.95 | +0.38% | 82,475 |
| May 9, 2022 | $23.74 | $24.07 | $23.49 | $23.86 | +0.59% | 103,765 |
| May 2, 2022 | $23.55 | $23.96 | $23.52 | $23.72 | -0.63% | 65,767 |
| Apr 25, 2022 | $23.69 | $23.87 | $23.30 | $23.87 | +0.76% | 88,934 |
| Apr 18, 2022 | $24.32 | $24.35 | $23.67 | $23.69 | -2.63% | 65,212 |
| Apr 11, 2022 | $24.98 | $25.17 | $24.29 | $24.33 | -2.60% | 81,934 |
| Apr 4, 2022 | $25.17 | $25.33 | $24.77 | $24.98 | -1.19% | 72,150 |
| Mar 28, 2022 | $25.06 | $25.48 | $25.00 | $25.28 | +0.64% | 71,709 |
| Mar 21, 2022 | $24.94 | $25.22 | $24.94 | $25.12 | +0.08% | 44,512 |
| Mar 14, 2022 | $24.29 | $25.10 | $23.75 | $25.10 | +2.95% | 54,219 |
| Mar 7, 2022 | $24.75 | $24.86 | $24.13 | $24.38 | -1.69% | 44,491 |
| Feb 28, 2022 | $24.83 | $25.05 | $24.69 | $24.80 | -0.84% | 49,131 |
| Feb 22, 2022 | $24.70 | $25.05 | $24.28 | $25.01 | +0.60% | 56,313 |
| Feb 14, 2022 | $25.03 | $25.16 | $24.56 | $24.86 | -0.92% | 62,953 |
| Feb 7, 2022 | $25.06 | $25.29 | $24.81 | $25.09 | +0.36% | 99,142 |
| Jan 31, 2022 | $25.20 | $25.30 | $24.93 | $25.00 | -0.52% | 71,705 |
| Jan 24, 2022 | $25.42 | $25.42 | $24.94 | $25.13 | -1.26% | 136,170 |
| Jan 18, 2022 | $25.48 | $25.59 | $25.39 | $25.45 | -0.27% | 64,835 |
| Jan 10, 2022 | $25.91 | $26.05 | $25.48 | $25.52 | -1.51% | 57,836 |
| Jan 3, 2022 | $26.01 | $26.01 | $25.59 | $25.91 | -0.38% | 38,893 |
| Dec 27, 2021 | $25.64 | $26.01 | $25.55 | $26.01 | +1.40% | 105,733 |
| Dec 20, 2021 | $25.51 | $25.77 | $25.51 | $25.65 | +0.55% | 32,763 |
| Dec 13, 2021 | $25.50 | $25.74 | $25.47 | $25.51 | +0.16% | 41,539 |
| Dec 6, 2021 | $25.55 | $25.81 | $25.46 | $25.47 | +0.08% | 37,629 |
| Nov 29, 2021 | $25.46 | $25.66 | $25.45 | $25.45 | -0.04% | 45,045 |
| Nov 22, 2021 | $25.65 | $25.65 | $25.45 | $25.46 | -0.43% | 34,060 |
| Nov 15, 2021 | $25.50 | $25.70 | $25.42 | $25.57 | +0.12% | 36,550 |
| Nov 8, 2021 | $25.88 | $25.90 | $25.50 | $25.54 | -0.97% | 21,197 |
| Nov 1, 2021 | $25.64 | $25.91 | $25.49 | $25.79 | +0.55% | 69,482 |
| Oct 25, 2021 | $25.37 | $25.65 | $25.37 | $25.65 | +1.18% | 57,318 |
| Oct 18, 2021 | $25.47 | $25.48 | $25.30 | $25.35 | -0.47% | 57,403 |
| Oct 11, 2021 | $25.68 | $25.98 | $25.32 | $25.47 | -0.82% | 65,059 |
| Oct 4, 2021 | $25.69 | $25.70 | $25.45 | $25.68 | +0.12% | 55,341 |
| Sep 27, 2021 | $25.65 | $25.69 | $25.35 | $25.65 | +0.20% | 62,243 |
| Sep 20, 2021 | $25.44 | $25.74 | $25.35 | $25.60 | +0.08% | 99,939 |
| Sep 13, 2021 | $25.92 | $26.12 | $25.44 | $25.58 | -0.93% | 131,980 |
| Sep 7, 2021 | $26.07 | $26.14 | $25.82 | $25.82 | -1.45% | 38,802 |
| Aug 30, 2021 | $26.00 | $26.25 | $25.96 | $26.20 | +1.08% | 38,899 |
| Aug 23, 2021 | $25.94 | $26.00 | $25.75 | $25.92 | +0.35% | 29,615 |
| Aug 16, 2021 | $25.87 | $25.98 | $25.68 | $25.83 | -0.08% | 28,120 |
| Aug 9, 2021 | $25.86 | $25.88 | $25.57 | $25.85 | +0.31% | 35,497 |
| Aug 2, 2021 | $25.78 | $25.86 | $25.42 | $25.77 | +0.39% | 64,402 |
| Jul 26, 2021 | $25.20 | $25.68 | $25.18 | $25.67 | +1.54% | 45,782 |
| Jul 19, 2021 | $25.50 | $25.52 | $25.13 | $25.28 | -0.24% | 70,214 |
| Jul 12, 2021 | $26.28 | $26.28 | $25.27 | $25.34 | -3.35% | 66,005 |
| Jul 6, 2021 | $26.26 | $26.27 | $26.02 | $26.22 | +0.07% | 43,213 |
| Jun 28, 2021 | $25.64 | $26.26 | $25.56 | $26.20 | +2.34% | 48,419 |
| Jun 21, 2021 | $25.38 | $25.65 | $25.38 | $25.60 | +0.79% | 35,715 |
| Jun 14, 2021 | $25.38 | $25.50 | $25.25 | $25.40 | +0.04% | 46,866 |
| Jun 7, 2021 | $25.21 | $25.52 | $25.21 | $25.39 | +0.28% | 88,266 |
| Jun 1, 2021 | $25.13 | $25.32 | $25.04 | $25.32 | +0.88% | 100,386 |
| May 24, 2021 | $25.19 | $25.20 | $24.95 | $25.10 | 0.00% | 155,098 |
| May 17, 2021 | $25.17 | $25.36 | $25.00 | $25.10 | +0.03% | 115,977 |
| May 10, 2021 | $25.30 | $25.30 | $24.81 | $25.09 | -1.02% | 56,509 |
| May 3, 2021 | $25.20 | $25.37 | $25.15 | $25.35 | +1.08% | 63,045 |
| Apr 26, 2021 | $25.30 | $25.40 | $25.01 | $25.08 | -0.24% | 107,191 |
| Apr 19, 2021 | $25.14 | $25.29 | $25.03 | $25.14 | -0.32% | 56,682 |
| Apr 12, 2021 | $25.59 | $25.74 | $24.89 | $25.22 | -1.21% | 63,818 |
| Apr 5, 2021 | $25.39 | $25.67 | $24.99 | $25.53 | +0.08% | 160,669 |
| Mar 29, 2021 | $25.10 | $25.51 | $25.03 | $25.51 | +1.69% | 49,154 |
| Mar 22, 2021 | $25.05 | $25.13 | $24.78 | $25.09 | +0.22% | 73,047 |
| Mar 15, 2021 | $24.75 | $25.15 | $24.55 | $25.03 | +1.21% | 82,803 |
| Mar 8, 2021 | $24.18 | $24.75 | $24.00 | $24.73 | +1.98% | 87,897 |
| Mar 1, 2021 | $24.23 | $24.59 | $23.92 | $24.25 | -0.16% | 99,899 |
| Feb 22, 2021 | $23.82 | $24.29 | $23.82 | $24.29 | +2.02% | 81,953 |
| Feb 16, 2021 | $23.99 | $24.15 | $23.73 | $23.81 | -0.17% | 114,374 |
| Feb 8, 2021 | $23.62 | $23.94 | $23.50 | $23.85 | +0.97% | 93,706 |
| Feb 1, 2021 | $23.25 | $23.85 | $23.16 | $23.62 | +1.50% | 107,083 |
| Jan 25, 2021 | $23.90 | $23.90 | $23.00 | $23.27 | -2.43% | 107,749 |
| Jan 19, 2021 | $23.90 | $24.29 | $23.85 | $23.85 | -0.28% | 78,256 |
| Jan 11, 2021 | $24.40 | $24.42 | $23.76 | $23.92 | -2.06% | 78,145 |
| Jan 4, 2021 | $24.40 | $24.51 | $24.17 | $24.42 | -0.53% | 68,304 |
| Dec 28, 2020 | $24.27 | $24.76 | $23.99 | $24.55 | +2.16% | 96,949 |
| Dec 21, 2020 | $23.30 | $24.16 | $23.25 | $24.03 | +2.04% | 92,343 |
| Dec 14, 2020 | $23.35 | $23.59 | $23.00 | $23.55 | +1.53% | 199,191 |
| Dec 7, 2020 | $23.11 | $23.35 | $23.11 | $23.20 | +0.11% | 83,541 |
| Nov 30, 2020 | $23.90 | $24.00 | $23.11 | $23.17 | -2.81% | 140,867 |
| Nov 23, 2020 | $23.00 | $23.94 | $23.00 | $23.84 | +3.74% | 59,237 |
| Nov 16, 2020 | $22.45 | $22.98 | $22.40 | $22.98 | +2.59% | 88,865 |
| Nov 9, 2020 | $22.55 | $23.08 | $22.10 | $22.40 | +1.17% | 84,973 |
| Nov 2, 2020 | $21.36 | $22.49 | $21.36 | $22.14 | +8.37% | 169,422 |
| Oct 26, 2020 | $21.49 | $21.50 | $19.99 | $20.43 | -4.84% | 145,512 |
| Oct 19, 2020 | $21.66 | $21.88 | $21.45 | $21.47 | -1.03% | 79,002 |
| Oct 12, 2020 | $22.60 | $22.91 | $21.55 | $21.69 | -3.28% | 108,734 |
| Oct 5, 2020 | $22.37 | $22.56 | $22.00 | $22.43 | +1.17% | 59,142 |
| Sep 28, 2020 | $21.92 | $22.50 | $21.92 | $22.17 | +0.82% | 125,684 |
| Sep 21, 2020 | $22.27 | $22.27 | $20.95 | $21.99 | -1.52% | 99,195 |
| Sep 14, 2020 | $22.05 | $22.71 | $22.00 | $22.33 | +0.36% | 94,398 |
| Sep 8, 2020 | $22.40 | $22.60 | $21.90 | $22.25 | -0.63% | 107,988 |
| Aug 31, 2020 | $23.28 | $23.44 | $21.75 | $22.39 | -3.91% | 304,932 |
| Aug 24, 2020 | $23.35 | $23.35 | $22.97 | $23.30 | +1.30% | 83,273 |
| Aug 17, 2020 | $22.70 | $23.09 | $22.38 | $23.00 | +1.10% | 110,114 |
| Aug 10, 2020 | $21.70 | $22.80 | $21.70 | $22.75 | +4.94% | 120,344 |
| Aug 3, 2020 | $21.91 | $21.98 | $21.36 | $21.68 | -0.60% | 71,899 |
| Jul 27, 2020 | $21.75 | $22.24 | $21.35 | $21.81 | +1.92% | 112,437 |
| Jul 20, 2020 | $20.75 | $21.60 | $20.75 | $21.40 | +3.08% | 132,107 |
| Jul 13, 2020 | $20.70 | $20.81 | $19.80 | $20.76 | +0.29% | 166,639 |
| Jul 6, 2020 | $21.64 | $21.77 | $20.01 | $20.70 | -3.63% | 69,985 |
| Jun 29, 2020 | $21.25 | $21.63 | $20.25 | $21.48 | +0.37% | 63,223 |
| Jun 22, 2020 | $21.02 | $22.26 | $20.75 | $21.40 | +1.42% | 112,984 |
| Jun 15, 2020 | $21.74 | $22.63 | $20.67 | $21.10 | -2.94% | 165,953 |
| Jun 8, 2020 | $21.97 | $22.75 | $20.75 | $21.74 | -0.73% | 186,493 |
| Jun 1, 2020 | $20.36 | $22.80 | $20.10 | $21.90 | +8.79% | 417,963 |
| May 26, 2020 | $20.15 | $20.64 | $19.87 | $20.13 | -0.25% | 251,184 |
| May 18, 2020 | $19.93 | $21.03 | $19.23 | $20.18 | +3.59% | 306,656 |
| May 11, 2020 | $20.22 | $20.45 | $17.36 | $19.48 | -3.75% | 191,296 |
| May 4, 2020 | $19.30 | $21.12 | $18.52 | $20.24 | +5.47% | 205,519 |
| Apr 27, 2020 | $18.08 | $19.75 | $17.34 | $19.19 | +11.38% | 212,142 |
| Apr 20, 2020 | $16.36 | $18.48 | $16.01 | $17.23 | +1.47% | 253,112 |
| Apr 13, 2020 | $18.78 | $18.78 | $15.00 | $16.98 | -7.72% | 392,668 |
| Apr 6, 2020 | $10.83 | $20.43 | $10.55 | $18.40 | +86.97% | 899,610 |
| Mar 30, 2020 | $15.60 | $15.79 | $9.00 | $9.84 | -37.32% | 1,091,772 |
| Mar 23, 2020 | $15.25 | $16.50 | $8.18 | $15.70 | +4.67% | 1,053,061 |
| Mar 16, 2020 | $20.60 | $20.60 | $9.86 | $15.00 | -30.56% | 518,584 |
| Mar 9, 2020 | $25.00 | $25.05 | $18.66 | $21.60 | -14.49% | 343,416 |
| Mar 2, 2020 | $25.22 | $26.05 | $25.00 | $25.26 | +0.40% | 219,767 |
| Feb 24, 2020 | $26.48 | $26.59 | $24.85 | $25.16 | -5.41% | 412,658 |
| Feb 18, 2020 | $26.48 | $26.65 | $26.34 | $26.60 | +0.62% | 134,966 |
| Feb 10, 2020 | $26.72 | $26.80 | $26.35 | $26.44 | -1.25% | 592,522 |
| Feb 3, 2020 | $26.77 | $26.98 | $26.42 | $26.77 | 0.00% | 145,866 |
| Jan 27, 2020 | $26.43 | $26.77 | $26.22 | $26.77 | +1.69% | 414,673 |
| Jan 21, 2020 | $26.33 | $26.49 | $26.02 | $26.33 | -0.36% | 235,543 |
| Jan 13, 2020 | $26.36 | $26.44 | $25.96 | $26.42 | +0.08% | 114,141 |
| Jan 6, 2020 | $26.69 | $26.69 | $26.30 | $26.40 | -0.86% | 146,179 |
| Dec 30, 2019 | $26.32 | $26.68 | $26.32 | $26.63 | +1.14% | 79,591 |
| Dec 23, 2019 | $26.39 | $26.48 | $26.23 | $26.33 | -0.04% | 58,212 |
| Dec 16, 2019 | $26.09 | $26.35 | $26.01 | $26.34 | +1.04% | 69,188 |
| Dec 9, 2019 | $25.99 | $26.10 | $25.95 | $26.07 | +0.39% | 94,778 |
| Dec 2, 2019 | $26.18 | $26.34 | $25.93 | $25.97 | -1.14% | 186,048 |
| Nov 25, 2019 | $26.08 | $26.27 | $26.04 | $26.27 | +0.73% | 65,705 |
| Nov 18, 2019 | $26.24 | $26.34 | $26.00 | $26.08 | -0.40% | 95,440 |
| Nov 11, 2019 | $26.07 | $26.39 | $26.04 | $26.18 | +0.71% | 79,603 |
| Nov 4, 2019 | $26.03 | $26.19 | $25.98 | $26.00 | -0.19% | 114,204 |
| Oct 28, 2019 | $26.00 | $26.17 | $25.95 | $26.05 | +0.19% | 266,425 |
| Oct 21, 2019 | $25.94 | $26.08 | $25.91 | $26.00 | +0.31% | 141,338 |
| Oct 14, 2019 | $25.93 | $26.05 | $25.90 | $25.92 | +0.08% | 143,028 |
| Oct 7, 2019 | $26.42 | $26.58 | $25.85 | $25.90 | -1.82% | 302,856 |
| Sep 30, 2019 | $26.24 | $26.43 | $26.02 | $26.38 | +0.50% | 153,432 |
| Sep 23, 2019 | $26.23 | $26.31 | $26.05 | $26.25 | +0.27% | 97,466 |
| Sep 16, 2019 | $26.09 | $26.29 | $25.96 | $26.18 | -0.04% | 111,731 |
| Sep 9, 2019 | $26.14 | $26.21 | $25.81 | $26.19 | 0.00% | 195,477 |
| Sep 3, 2019 | $26.34 | $26.61 | $26.06 | $26.19 | -0.95% | 112,805 |
| Aug 26, 2019 | $26.09 | $26.44 | $25.91 | $26.44 | +1.65% | 299,455 |
| Aug 19, 2019 | $26.08 | $26.23 | $26.00 | $26.01 | -0.04% | 118,701 |
| Aug 12, 2019 | $26.21 | $26.28 | $25.97 | $26.02 | -0.69% | 222,896 |
| Aug 5, 2019 | $26.35 | $26.55 | $25.80 | $26.20 | -0.91% | 488,254 |
| Jul 29, 2019 | $26.14 | $26.55 | $26.05 | $26.44 | +1.15% | 746,653 |
| Jul 22, 2019 | $26.13 | $26.34 | $26.02 | $26.14 | +0.04% | 235,768 |
| Jul 15, 2019 | $26.04 | $26.19 | $25.88 | $26.13 | -0.04% | 533,662 |
| Jul 8, 2019 | $25.45 | $26.14 | $25.34 | $26.14 | +2.77% | 1,192,652 |
| Jul 1, 2019 | $25.40 | $25.57 | $25.30 | $25.44 | +0.14% | 296,515 |
| Jun 26, 2019 | $25.00 | $25.45 | $24.87 | $25.40 | – | 3,433,985 |
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% |