UK markets close in 5 hours 41 minutes

Rithm Capital Corp. (0K76.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.18-0.10 (-0.89%)
As of 07:09PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.0011.1811.1838
30 Apr 202411.2611.4111.1611.2811.282,975
29 Apr 202411.2311.3011.1911.2811.281,870
26 Apr 202411.1711.3011.1511.2711.275,071
25 Apr 202411.1111.1610.9811.1611.161,016
24 Apr 202411.0911.1211.0611.1211.122,185
23 Apr 202410.8911.1010.8911.0711.072,750
22 Apr 202410.8610.9210.8410.9110.917,179
19 Apr 202410.6210.8310.6210.8110.811,310
18 Apr 202410.5710.7110.5710.6610.6612,487
17 Apr 202410.6010.6610.5310.5310.532,025
16 Apr 202410.6410.6410.3910.5510.557,311
15 Apr 202410.6810.6910.5710.5710.576,406
12 Apr 202410.7210.7210.6210.6410.64620
11 Apr 202410.7610.7610.6610.7410.741,968
10 Apr 202410.8410.8710.6510.6810.684,319
09 Apr 202411.0211.0210.9210.9910.991,034
08 Apr 202410.8910.9410.8710.9310.93834
05 Apr 202410.8010.8710.7610.8510.85539
04 Apr 202410.9411.0210.9110.9110.91755
03 Apr 202410.7810.9110.7710.8910.891,559
02 Apr 202410.8810.9310.8610.8610.861,241
28 Mar 202411.1011.1811.0811.1411.147,001
28 Mar 20240.25 Dividend
27 Mar 202411.1511.2811.1311.2711.024,324
26 Mar 202411.2211.2211.1111.1110.872,143
25 Mar 202411.1611.2411.1611.1910.941,748
22 Mar 202411.2611.2911.1511.1510.918,739
21 Mar 202411.1811.3011.1711.2410.992,880
20 Mar 202410.9011.1610.8911.1610.91619
19 Mar 202410.8510.9810.8510.9110.67359
18 Mar 202410.9010.9610.8710.9310.681,695
15 Mar 202410.8010.9310.7610.9010.6632,005
14 Mar 202411.1111.1210.8910.8910.651,484
13 Mar 202411.1011.1611.0911.1210.873,273
12 Mar 202410.9411.0610.8911.0510.80575
11 Mar 202410.8811.0010.8810.9510.712,349
08 Mar 202411.0311.1311.0311.0510.805,527
07 Mar 202410.9311.0210.9310.9810.741,812
06 Mar 202410.9110.9410.8710.8910.641,346
05 Mar 202410.7510.9010.7510.9010.661,369
04 Mar 202410.9410.9710.8910.8910.645,082
01 Mar 202410.8610.9410.8210.9410.703,062
29 Feb 202410.6910.8110.6910.7910.552,566
28 Feb 202410.6310.6510.5910.6410.40665
27 Feb 202410.7510.7910.6410.6410.403,012
26 Feb 202410.7010.8310.6710.7210.482,126
23 Feb 202410.5710.7010.5410.7010.463,114
22 Feb 202410.6510.6710.5710.5710.34249
21 Feb 202410.5010.6210.4910.5810.35430
20 Feb 202410.4610.6010.4410.5110.284,677
19 Feb 2024------
16 Feb 202410.5710.6610.5110.6310.39447
15 Feb 202410.4010.5910.3610.5910.363,700
14 Feb 202410.2310.3010.2010.2510.022,313
13 Feb 202410.1910.2010.0510.179.941,153
12 Feb 202410.2110.4310.1710.4310.2040,213
09 Feb 202410.1210.1910.0810.199.962,567
08 Feb 202410.2010.2410.1510.219.988,053
07 Feb 202410.6510.679.9810.149.926,909
06 Feb 202410.5210.6510.5110.5210.29796
05 Feb 202410.4110.4910.3510.4910.262,572
02 Feb 202410.5610.5810.5010.5710.34234
01 Feb 202410.7610.7610.5010.5910.351,077
31 Jan 202410.8910.9010.7810.8010.563,978
30 Jan 202411.0011.0510.9410.9510.711,040
29 Jan 202411.0311.0410.9310.9810.741,847
26 Jan 202411.1011.1211.0111.0110.761,764
25 Jan 202411.0611.0711.0011.0210.781,908
24 Jan 202410.9911.0710.9711.0210.781,291
23 Jan 202410.8910.9110.8610.8910.654,614
22 Jan 202410.9110.9710.8610.8810.642,679
19 Jan 202410.7010.7410.6210.7410.50134
18 Jan 202410.6610.7210.5610.5610.338,616
17 Jan 202410.5410.6410.5310.6010.361,887
16 Jan 202410.6010.6210.5210.5910.361,435
15 Jan 2024------
12 Jan 202410.6110.7110.6110.6810.444,667
11 Jan 202410.5010.5910.3810.5710.333,786
10 Jan 202410.3210.5610.3210.5010.271,325
09 Jan 202410.5410.5810.5310.5510.32849
08 Jan 202410.4010.6310.4010.6010.362,338
05 Jan 202410.2910.4010.2310.3710.142,112
04 Jan 202410.4010.4010.2810.3010.073,630
03 Jan 202410.4710.5310.2310.3410.1111,967
02 Jan 202410.5610.6610.5510.6310.406,935
29 Dec 202310.8010.8210.6410.6910.455,382
28 Dec 202310.8010.8510.7910.8310.598,032
28 Dec 20230.25 Dividend
27 Dec 202311.1111.1111.0911.0910.602,168
22 Dec 202311.0411.1311.0311.0710.581,351
21 Dec 202311.0311.0910.9310.9310.452,151
20 Dec 202311.0811.1511.0311.1510.661,444
19 Dec 202310.9211.0910.8711.0910.602,417
18 Dec 202310.9210.9210.8510.8810.4035,871
15 Dec 202310.9410.9410.8410.8710.3910,389
14 Dec 202310.8611.0610.8410.8510.375,215
13 Dec 202310.5410.6010.5310.5810.11345
12 Dec 202310.4310.5510.4310.5410.07944
11 Dec 202310.4910.5010.4510.4610.00753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...