Rithm Capital Corp. (LON:0K76)
London · Delayed Price · Currency is GBP · Price in USD 9.34
+0.10 (1.06%)
At close: Jun 12, 2026
LON:0K76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9.27 | 9.35 | 9.25 | 9.34 | 9.34 | 1.06% | 1,762 |
| Jun 11, 2026 | 9.40 | 9.40 | 9.13 | 9.24 | 9.24 | -0.14% | 5,965 |
| Jun 10, 2026 | 9.34 | 9.35 | 9.22 | 9.26 | 9.26 | -0.16% | 742 |
| Jun 9, 2026 | 9.12 | 9.35 | 9.10 | 9.27 | 9.27 | 2.43% | 2,896 |
| Jun 8, 2026 | 9.15 | 9.23 | 9.00 | 9.05 | 9.05 | -0.98% | 2,421 |
| Jun 5, 2026 | 9.19 | 9.22 | 9.12 | 9.14 | 9.14 | - | 1,819 |
| Jun 4, 2026 | 9.08 | 9.21 | 9.04 | 9.14 | 9.14 | 0.57% | 2,872 |
| Jun 3, 2026 | 9.30 | 9.30 | 9.07 | 9.09 | 9.09 | -2.17% | 22,115 |
| Jun 2, 2026 | 9.14 | 9.30 | 9.10 | 9.29 | 9.29 | 1.42% | 2,585 |
| Jun 1, 2026 | 9.36 | 9.36 | 9.13 | 9.16 | 9.16 | -2.14% | 7,609 |
| May 29, 2026 | 9.29 | 9.39 | 9.24 | 9.36 | 9.36 | 0.75% | 4,044 |
| May 28, 2026 | 9.20 | 9.33 | 9.19 | 9.29 | 9.29 | - | 9,328 |
| May 27, 2026 | 9.34 | 9.39 | 9.28 | 9.29 | 9.29 | 0.22% | 1,814 |
| May 26, 2026 | 9.42 | 9.42 | 9.24 | 9.27 | 9.27 | 0.43% | 4,836 |
| May 22, 2026 | 9.35 | 9.35 | 9.21 | 9.23 | 9.23 | -0.43% | 5,762 |
| May 21, 2026 | 9.32 | 9.32 | 9.12 | 9.27 | 9.27 | 0.54% | 26,493 |
| May 20, 2026 | 9.07 | 9.27 | 9.06 | 9.22 | 9.22 | 1.77% | 8,207 |
| May 19, 2026 | 9.11 | 9.12 | 8.94 | 9.06 | 9.06 | -1.20% | 5,287 |
| May 18, 2026 | 9.30 | 9.30 | 9.10 | 9.17 | 9.17 | 0.11% | 15,166 |
| May 15, 2026 | 9.48 | 9.48 | 9.09 | 9.16 | 9.16 | -3.07% | 12,689 |
| May 14, 2026 | 9.25 | 9.48 | 9.25 | 9.45 | 9.45 | 0.75% | 8,103 |
| May 13, 2026 | 9.72 | 9.72 | 9.38 | 9.38 | 9.38 | -3.58% | 28,252 |
| May 12, 2026 | 9.80 | 9.80 | 9.61 | 9.73 | 9.73 | 0.10% | 14,502 |
| May 11, 2026 | 9.85 | 9.93 | 9.71 | 9.72 | 9.72 | -1.23% | 14,777 |
| May 8, 2026 | 9.82 | 9.86 | 9.76 | 9.84 | 9.84 | 0.70% | 4,064 |
| May 7, 2026 | 9.87 | 9.91 | 9.77 | 9.77 | 9.77 | -1.30% | 9,618 |
| May 6, 2026 | 9.78 | 9.90 | 9.78 | 9.90 | 9.90 | 1.64% | 13,260 |
| May 5, 2026 | 9.74 | 9.74 | 9.61 | 9.74 | 9.74 | 0.74% | 7,673 |
| May 4, 2026 | 9.90 | 9.90 | 9.66 | 9.67 | 9.67 | -1.04% | 10,076 |
| May 1, 2026 | 9.84 | 9.87 | 9.73 | 9.77 | 9.77 | -0.39% | 5,807 |
| Apr 30, 2026 | 9.70 | 9.95 | 9.66 | 9.81 | 9.81 | 0.92% | 10,371 |
| Apr 29, 2026 | 9.70 | 10.00 | 9.70 | 9.72 | 9.72 | -2.02% | 13,878 |
| Apr 28, 2026 | 10.11 | 10.37 | 9.92 | 9.92 | 9.92 | -2.17% | 7,179 |
| Apr 27, 2026 | 10.04 | 10.25 | 10.04 | 10.14 | 10.14 | - | 5,783 |
| Apr 24, 2026 | 10.19 | 10.19 | 10.05 | 10.14 | 10.14 | 0.30% | 9,350 |
| Apr 23, 2026 | 10.21 | 10.24 | 10.06 | 10.11 | 10.11 | -0.59% | 9,382 |
| Apr 22, 2026 | 10.25 | 10.28 | 10.15 | 10.17 | 10.17 | 0.30% | 17,358 |
| Apr 21, 2026 | 10.11 | 10.24 | 10.08 | 10.14 | 10.14 | 0.90% | 13,668 |
| Apr 20, 2026 | 10.14 | 10.14 | 9.98 | 10.05 | 10.05 | -0.89% | 4,154 |
| Apr 17, 2026 | 10.04 | 10.21 | 10.04 | 10.14 | 10.14 | 1.52% | 10,675 |
| Apr 16, 2026 | 10.17 | 10.24 | 9.98 | 9.99 | 9.99 | -1.59% | 2,369 |
| Apr 15, 2026 | 10.16 | 10.16 | 10.08 | 10.15 | 10.15 | 0.94% | 31,956 |
| Apr 14, 2026 | 10.10 | 10.19 | 10.06 | 10.06 | 10.06 | 0.95% | 13,767 |
| Apr 13, 2026 | 9.82 | 9.97 | 9.81 | 9.96 | 9.96 | 0.71% | 7,420 |
| Apr 10, 2026 | 9.95 | 9.95 | 9.86 | 9.89 | 9.89 | -0.20% | 3,294 |
| Apr 9, 2026 | 9.81 | 10.00 | 9.76 | 9.91 | 9.91 | 2.59% | 13,114 |
| Apr 8, 2026 | 9.75 | 9.85 | 9.65 | 9.66 | 9.66 | 1.85% | 3,448 |
| Apr 7, 2026 | 9.63 | 9.67 | 9.44 | 9.49 | 9.49 | 1.61% | 19,071 |
| Apr 2, 2026 | 9.43 | 9.59 | 9.27 | 9.59 | 9.34 | 0.89% | 10,134 |
| Apr 1, 2026 | 9.53 | 9.54 | 9.42 | 9.50 | 9.25 | 1.08% | 24,436 |