Rithm Capital Corp. (LON:0K76)
London · Delayed Price · Currency is GBP · Price in USD 9.10
-0.12 (-1.30%)
Sep 25, 2026, 5:13 PM GMT
LON:0K76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.12 | 9.50 | 9.05 | 9.15 | 9.15 | -0.77% | 16,957 |
| Sep 24, 2026 | 9.46 | 9.55 | 9.17 | 9.22 | 9.22 | -2.54% | 6,260 |
| Sep 23, 2026 | 9.64 | 9.66 | 9.45 | 9.46 | 9.46 | -2.56% | 10,700 |
| Sep 22, 2026 | 9.58 | 9.71 | 9.58 | 9.71 | 9.71 | 1.87% | 3,289 |
| Sep 21, 2026 | 9.44 | 9.53 | 9.35 | 9.53 | 9.53 | 1.71% | 8,307 |
| Sep 18, 2026 | 9.51 | 9.55 | 9.34 | 9.37 | 9.37 | -1.58% | 12,562 |
| Sep 17, 2026 | 9.64 | 9.73 | 9.49 | 9.52 | 9.52 | -0.83% | 2,632 |
| Sep 16, 2026 | 9.64 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | 1,421 |
| Sep 15, 2026 | 9.81 | 9.81 | 9.65 | 9.70 | 9.70 | 0.10% | 4,406 |
| Sep 14, 2026 | 9.78 | 9.80 | 9.68 | 9.69 | 9.69 | -0.62% | 7,782 |
| Sep 11, 2026 | 9.75 | 9.77 | 9.64 | 9.75 | 9.75 | 0.52% | 1,668 |
| Sep 10, 2026 | 9.93 | 9.93 | 9.66 | 9.70 | 9.70 | -1.81% | 8,235 |
| Sep 9, 2026 | 9.98 | 10.06 | 9.87 | 9.88 | 9.88 | -0.92% | 1,955 |
| Sep 8, 2026 | 10.08 | 10.14 | 9.95 | 9.97 | 9.97 | -1.19% | 6,347 |
| Sep 4, 2026 | 9.98 | 10.11 | 9.95 | 10.09 | 10.09 | 0.20% | 3,219 |
| Sep 3, 2026 | 10.07 | 10.14 | 9.96 | 10.07 | 10.07 | - | 8,510 |
| Sep 2, 2026 | 9.95 | 10.07 | 9.90 | 10.07 | 10.07 | 1.84% | 5,069 |
| Sep 1, 2026 | 10.11 | 10.11 | 9.89 | 9.89 | 9.89 | -1.80% | 5,167 |
| Aug 31, 2026 | 10.11 | 10.11 | 9.98 | 10.07 | 10.07 | 0.01% | 3,387 |
| Aug 28, 2026 | 10.09 | 10.13 | 10.04 | 10.07 | 10.07 | 0.38% | 3,076 |
| Aug 27, 2026 | 10.14 | 10.14 | 10.00 | 10.03 | 10.03 | -0.69% | 8,426 |
| Aug 26, 2026 | 10.25 | 10.25 | 10.07 | 10.10 | 10.10 | -1.17% | 2,589 |
| Aug 25, 2026 | 10.20 | 10.32 | 10.17 | 10.22 | 10.22 | -0.20% | 4,937 |
| Aug 24, 2026 | 10.27 | 10.32 | 10.22 | 10.24 | 10.24 | -0.10% | 5,148 |
| Aug 21, 2026 | 10.30 | 10.30 | 10.05 | 10.25 | 10.25 | 0.79% | 1,966 |
| Aug 20, 2026 | 10.58 | 10.58 | 10.15 | 10.17 | 10.17 | -1.64% | 6,380 |
| Aug 19, 2026 | 10.25 | 10.47 | 10.23 | 10.34 | 10.34 | 0.86% | 8,309 |
| Aug 18, 2026 | 10.36 | 10.38 | 10.25 | 10.25 | 10.25 | -0.18% | 2,677 |
| Aug 17, 2026 | 10.35 | 10.44 | 10.21 | 10.27 | 10.27 | -0.95% | 4,804 |
| Aug 14, 2026 | 10.43 | 10.45 | 10.26 | 10.37 | 10.37 | 0.76% | 3,273 |
| Aug 13, 2026 | 10.29 | 10.36 | 10.24 | 10.29 | 10.29 | 0.29% | 9,214 |
| Aug 12, 2026 | 10.33 | 10.33 | 10.20 | 10.26 | 10.26 | -0.48% | 4,168 |
| Aug 11, 2026 | 10.07 | 10.34 | 10.01 | 10.31 | 10.31 | 2.59% | 7,202 |
| Aug 10, 2026 | 10.27 | 10.27 | 9.98 | 10.05 | 10.05 | -2.05% | 7,361 |
| Aug 7, 2026 | 9.91 | 10.27 | 9.91 | 10.26 | 10.26 | 3.02% | 13,748 |
| Aug 6, 2026 | 10.00 | 10.20 | 9.93 | 9.96 | 9.96 | -2.45% | 1,684 |
| Aug 5, 2026 | 10.30 | 10.30 | 10.14 | 10.21 | 10.21 | 0.49% | 1,098 |
| Aug 4, 2026 | 10.04 | 10.18 | 9.94 | 10.16 | 10.16 | 1.41% | 4,235 |
| Aug 3, 2026 | 9.90 | 10.14 | 9.88 | 10.02 | 10.02 | 2.54% | 11,016 |
| Jul 31, 2026 | 10.10 | 10.10 | 9.72 | 9.77 | 9.77 | 0.21% | 7,482 |
| Jul 30, 2026 | 9.95 | 10.01 | 9.60 | 9.75 | 9.75 | -2.99% | 4,550 |
| Jul 29, 2026 | 9.61 | 10.05 | 9.61 | 10.05 | 10.05 | 3.10% | 12,223 |
| Jul 28, 2026 | 9.42 | 9.86 | 9.37 | 9.75 | 9.75 | 5.49% | 21,956 |
| Jul 27, 2026 | 9.08 | 9.36 | 9.04 | 9.24 | 9.24 | 1.32% | 8,760 |
| Jul 24, 2026 | 9.06 | 9.17 | 8.99 | 9.12 | 9.12 | 1.57% | 1,202 |
| Jul 23, 2026 | 9.20 | 9.23 | 8.97 | 8.98 | 8.98 | -1.33% | 5,107 |
| Jul 22, 2026 | 9.21 | 9.22 | 9.09 | 9.10 | 9.10 | -0.87% | 2,090 |
| Jul 21, 2026 | 9.23 | 9.29 | 9.17 | 9.18 | 9.18 | 0.33% | 755 |
| Jul 20, 2026 | 9.28 | 9.35 | 9.11 | 9.15 | 9.15 | -1.50% | 3,787 |
| Jul 17, 2026 | 9.40 | 9.50 | 9.26 | 9.29 | 9.29 | -0.33% | 1,021 |