Rithm Capital Corp. (LON:0K76)
London · Delayed Price · Currency is GBP · Price in USD 10.25
-0.06 (-0.60%)
Aug 12, 2026, 4:54 PM GMT
LON:0K76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 10.07 | 10.34 | 10.01 | 10.33 | 10.33 | 2.80% | 6,858 |
| 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 |
| Jul 16, 2026 | 9.38 | 9.41 | 9.24 | 9.32 | 9.32 | 0.34% | 5,322 |
| Jul 15, 2026 | 9.35 | 9.35 | 9.17 | 9.29 | 9.29 | 0.20% | 17,612 |
| Jul 14, 2026 | 9.15 | 9.27 | 9.08 | 9.27 | 9.27 | 2.11% | 17,147 |
| Jul 13, 2026 | 9.20 | 9.35 | 9.05 | 9.08 | 9.08 | -1.75% | 14,759 |
| Jul 10, 2026 | 9.00 | 9.31 | 9.00 | 9.24 | 9.24 | 0.43% | 2,915 |
| Jul 9, 2026 | 9.03 | 9.21 | 8.94 | 9.20 | 9.20 | 1.10% | 4,866 |
| Jul 8, 2026 | 9.35 | 9.35 | 9.04 | 9.10 | 9.10 | -1.41% | 3,118 |
| Jul 7, 2026 | 9.28 | 9.32 | 9.15 | 9.23 | 9.23 | 0.33% | 9,097 |
| Jul 6, 2026 | 9.15 | 9.20 | 9.08 | 9.20 | 9.20 | 1.77% | 8,944 |
| Jul 2, 2026 | 9.15 | 9.26 | 9.02 | 9.04 | 9.04 | -1.10% | 13,295 |
| Jul 1, 2026 | 9.40 | 9.50 | 9.31 | 9.39 | 9.14 | -0.51% | 28,832 |
| Jun 30, 2026 | 9.50 | 9.50 | 9.35 | 9.44 | 9.19 | 0.68% | 7,026 |
| Jun 29, 2026 | 9.41 | 9.46 | 9.29 | 9.38 | 9.13 | 0.48% | 24,195 |
| Jun 26, 2026 | 9.33 | 9.38 | 9.25 | 9.33 | 9.08 | 0.21% | 8,811 |
| Jun 25, 2026 | 9.33 | 9.38 | 9.16 | 9.31 | 9.06 | 1.20% | 42,506 |
| Jun 24, 2026 | 9.25 | 9.30 | 9.17 | 9.20 | 8.96 | -0.33% | 1,772 |
| Jun 23, 2026 | 9.10 | 9.27 | 9.10 | 9.23 | 8.99 | 1.10% | 4,541 |
| Jun 22, 2026 | 9.24 | 9.27 | 9.12 | 9.13 | 8.89 | -0.65% | 4,934 |
| Jun 18, 2026 | 9.33 | 9.40 | 9.19 | 9.19 | 8.95 | -0.97% | 1,238 |
| Jun 17, 2026 | 9.39 | 9.40 | 9.27 | 9.28 | 9.03 | -0.54% | 1,526 |
| Jun 16, 2026 | 9.26 | 9.36 | 9.19 | 9.33 | 9.08 | 0.76% | 5,721 |
| Jun 15, 2026 | 9.31 | 9.57 | 9.26 | 9.26 | 9.01 | -0.86% | 11,057 |
| Jun 12, 2026 | 9.27 | 9.35 | 9.25 | 9.34 | 9.09 | 1.06% | 1,762 |
| Jun 11, 2026 | 9.40 | 9.40 | 9.13 | 9.24 | 9.00 | -0.14% | 5,965 |
| Jun 10, 2026 | 9.34 | 9.35 | 9.22 | 9.26 | 9.01 | -0.16% | 742 |
| Jun 9, 2026 | 9.12 | 9.35 | 9.10 | 9.27 | 9.02 | 2.43% | 2,896 |
| Jun 8, 2026 | 9.15 | 9.23 | 9.00 | 9.05 | 8.81 | -0.98% | 2,421 |
| Jun 5, 2026 | 9.19 | 9.22 | 9.12 | 9.14 | 8.90 | - | 1,819 |
| Jun 4, 2026 | 9.08 | 9.21 | 9.04 | 9.14 | 8.90 | 0.57% | 2,872 |
| Jun 3, 2026 | 9.30 | 9.30 | 9.07 | 9.09 | 8.85 | -2.17% | 22,115 |
| Jun 2, 2026 | 9.14 | 9.30 | 9.10 | 9.29 | 9.04 | 1.42% | 2,585 |
| Jun 1, 2026 | 9.36 | 9.36 | 9.13 | 9.16 | 8.92 | -2.14% | 7,609 |