RH (FRA:RS1)
Germany · Delayed Price · Currency is EUR 169.34
-1.92 (-1.12%)
At close: Feb 20, 2026
RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 169.34 | 169.34 | 169.34 | 169.34 | 169.34 | -1.12% | - |
| Feb 19, 2026 | 175.20 | 175.20 | 171.26 | 171.26 | 171.26 | -5.98% | 13 |
| Feb 18, 2026 | 171.36 | 182.16 | 171.36 | 182.16 | 182.16 | 5.73% | 50 |
| Feb 17, 2026 | 172.28 | 172.28 | 172.28 | 172.28 | 172.28 | -0.02% | - |
| Feb 16, 2026 | 172.32 | 172.32 | 172.32 | 172.32 | 172.32 | 8.16% | - |
| Feb 13, 2026 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | -2.84% | - |
| Feb 12, 2026 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | -4.64% | - |
| Feb 11, 2026 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | 1.92% | - |
| Feb 10, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | -2.69% | - |
| Feb 9, 2026 | 173.38 | 173.38 | 173.38 | 173.38 | 173.38 | 9.51% | - |
| Feb 6, 2026 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | -6.99% | - |
| Feb 5, 2026 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | 3.84% | - |
| Feb 4, 2026 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | 1.90% | - |
| Feb 3, 2026 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | -0.24% | - |
| Feb 2, 2026 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | -2.31% | - |
| Jan 30, 2026 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | -0.33% | - |
| Jan 29, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | -8.51% | - |
| Jan 28, 2026 | 170.38 | 181.00 | 170.38 | 181.00 | 181.00 | 0.95% | 27 |
| Jan 27, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | -4.30% | - |
| Jan 26, 2026 | 187.36 | 187.36 | 187.36 | 187.36 | 187.36 | -2.30% | - |
| Jan 23, 2026 | 191.78 | 191.78 | 191.78 | 191.78 | 191.78 | 0.20% | - |
| Jan 22, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -3.68% | - |
| Jan 21, 2026 | 182.24 | 198.72 | 182.24 | 198.72 | 198.72 | 1.18% | 12 |
| Jan 20, 2026 | 192.26 | 196.40 | 192.26 | 196.40 | 196.40 | -1.17% | 25 |
| Jan 19, 2026 | 198.72 | 198.72 | 198.72 | 198.72 | 198.72 | 5.77% | - |
| Jan 16, 2026 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | 3.15% | - |
| Jan 15, 2026 | 182.04 | 182.14 | 182.04 | 182.14 | 182.14 | -1.94% | 13 |
| Jan 14, 2026 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | 2.12% | - |
| Jan 13, 2026 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | - | - |
| Jan 12, 2026 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | -0.85% | - |
| Jan 9, 2026 | 183.44 | 183.44 | 183.44 | 183.44 | 183.44 | 6.85% | - |
| Jan 8, 2026 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | -1.77% | - |
| Jan 7, 2026 | 174.78 | 174.78 | 174.78 | 174.78 | 174.78 | 7.17% | - |
| Jan 6, 2026 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | 1.07% | - |
| Jan 5, 2026 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | 9.40% | - |
| Jan 2, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -2.76% | - |
| Dec 30, 2025 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | -0.54% | - |
| Dec 29, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 3.53% | - |
| Dec 23, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 4.42% | - |
| Dec 22, 2025 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | -0.76% | - |
| Dec 19, 2025 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | 1.54% | - |
| Dec 18, 2025 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | 1.45% | - |
| Dec 17, 2025 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | 3.06% | - |
| Dec 16, 2025 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | 0.28% | - |
| Dec 15, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 1.41% | - |
| Dec 12, 2025 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | 2.05% | - |
| Dec 11, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.47% | - |
| Dec 10, 2025 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | 1.66% | - |
| Dec 9, 2025 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | -3.33% | - |
| Dec 8, 2025 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | 0.76% | - |