Rithm Capital Corp. (LON:0K76)
London · Delayed Price · Currency is GBP · Price in USD 9.46
-0.27 (-2.76%)
May 13, 2026, 5:05 PM GMT
LON:0K76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.72 | 9.72 | 9.38 | 9.38 | 9.38 | -3.59% | 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 | 0.71% | 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 | 0.73% | 7,673 |
| May 4, 2026 | 9.90 | 9.90 | 9.66 | 9.67 | 9.67 | -1.03% | 10,076 |
| May 1, 2026 | 9.84 | 9.87 | 9.73 | 9.77 | 9.77 | -0.40% | 5,807 |
| Apr 30, 2026 | 9.70 | 9.95 | 9.66 | 9.81 | 9.81 | 0.93% | 10,371 |
| Apr 29, 2026 | 9.70 | 10.00 | 9.70 | 9.72 | 9.72 | -2.03% | 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 | 1.51% | 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 | -1.04% | 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 | 1.07% | 24,436 |
| Mar 31, 2026 | 9.19 | 9.48 | 9.19 | 9.40 | 9.15 | 2.05% | 7,351 |
| Mar 30, 2026 | 9.18 | 9.30 | 9.17 | 9.21 | 8.97 | 0.88% | 3,344 |
| Mar 27, 2026 | 9.20 | 9.30 | 9.13 | 9.13 | 8.89 | -2.03% | 5,106 |
| Mar 26, 2026 | 9.27 | 9.33 | 9.12 | 9.32 | 9.08 | 1.08% | 5,956 |
| Mar 25, 2026 | 9.28 | 9.41 | 9.19 | 9.22 | 8.98 | 0.42% | 12,466 |
| Mar 24, 2026 | 9.13 | 9.18 | 8.91 | 9.18 | 8.94 | 0.99% | 5,286 |
| Mar 23, 2026 | 8.80 | 9.09 | 8.60 | 9.09 | 8.85 | 7.45% | 12,840 |
| Mar 20, 2026 | 9.21 | 9.21 | 8.43 | 8.46 | 8.24 | -7.54% | 69,227 |
| Mar 19, 2026 | 9.18 | 9.18 | 8.97 | 9.15 | 8.91 | 0.67% | 29,229 |
| Mar 18, 2026 | 9.49 | 9.49 | 9.09 | 9.09 | 8.85 | -3.30% | 18,064 |
| Mar 17, 2026 | 9.42 | 9.59 | 9.39 | 9.40 | 9.15 | -0.11% | 8,352 |
| Mar 16, 2026 | 9.56 | 9.67 | 9.36 | 9.41 | 9.16 | -0.75% | 24,396 |
| Mar 13, 2026 | 9.76 | 9.79 | 9.46 | 9.48 | 9.23 | -1.66% | 8,822 |
| Mar 12, 2026 | 9.85 | 9.85 | 9.64 | 9.64 | 9.39 | -2.52% | 19,449 |
| Mar 11, 2026 | 10.10 | 10.10 | 9.82 | 9.89 | 9.63 | -0.11% | 4,174 |
| Mar 10, 2026 | 9.97 | 10.03 | 9.75 | 9.90 | 9.64 | 1.86% | 4,889 |
| Mar 9, 2026 | 9.99 | 9.99 | 9.55 | 9.72 | 9.47 | 0.52% | 5,628 |
| Mar 6, 2026 | 9.81 | 9.83 | 9.41 | 9.67 | 9.42 | -1.44% | 10,496 |
| Mar 5, 2026 | 10.00 | 10.00 | 9.60 | 9.81 | 9.55 | -0.61% | 3,447 |
| Mar 4, 2026 | 9.96 | 10.10 | 9.84 | 9.87 | 9.61 | -1.88% | 9,727 |
| Mar 3, 2026 | 10.18 | 10.18 | 9.81 | 10.06 | 9.80 | -0.50% | 7,064 |