RH (LON:0KTF)
London · Delayed Price · Currency is GBP · Price in USD 200.39
-3.48 (-1.71%)
At close: Aug 1, 2025
RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 197.56 | 200.39 | 192.48 | 200.39 | 200.39 | -1.71% | 434 |
| Jul 31, 2025 | 205.95 | 207.87 | 203.44 | 203.88 | 203.88 | -5.52% | 186 |
| Jul 30, 2025 | 214.79 | 215.78 | 211.51 | 215.78 | 215.78 | 1.27% | 79 |
| Jul 29, 2025 | 217.56 | 217.56 | 211.11 | 213.08 | 213.08 | -1.60% | 89 |
| Jul 28, 2025 | 215.15 | 221.37 | 212.67 | 216.55 | 216.55 | 2.91% | 158 |
| Jul 25, 2025 | 215.05 | 215.05 | 209.58 | 210.42 | 210.42 | -2.21% | 185 |
| Jul 24, 2025 | 218.75 | 222.23 | 215.18 | 215.18 | 215.18 | -3.19% | 85 |
| Jul 23, 2025 | 220.00 | 222.85 | 218.34 | 222.26 | 222.26 | 5.29% | 339 |
| Jul 22, 2025 | 201.43 | 211.09 | 197.00 | 211.09 | 211.09 | 8.82% | 214 |
| Jul 21, 2025 | 196.50 | 199.04 | 192.53 | 193.98 | 193.98 | -0.68% | 579 |
| Jul 18, 2025 | 199.01 | 199.01 | 195.30 | 195.30 | 195.30 | -0.92% | 34 |
| Jul 17, 2025 | 189.00 | 197.49 | 182.00 | 197.12 | 197.12 | 5.26% | 1,052 |
| Jul 16, 2025 | 187.51 | 190.00 | 181.80 | 187.27 | 187.27 | -2.30% | 3,448 |
| Jul 15, 2025 | 203.99 | 205.00 | 191.21 | 191.68 | 191.68 | -5.37% | 1,194 |
| Jul 14, 2025 | 207.00 | 208.08 | 201.44 | 202.56 | 202.56 | -2.06% | 368 |
| Jul 11, 2025 | 212.00 | 212.00 | 206.83 | 206.83 | 206.83 | -4.60% | 595 |
| Jul 10, 2025 | 202.30 | 216.81 | 202.30 | 216.81 | 216.81 | 6.04% | 360 |
| Jul 9, 2025 | 203.77 | 204.46 | 201.91 | 204.46 | 204.46 | 3.38% | 366 |
| Jul 8, 2025 | 205.00 | 205.00 | 193.27 | 197.78 | 197.78 | -1.13% | 985 |
| Jul 7, 2025 | 203.21 | 205.42 | 200.05 | 200.05 | 200.05 | -2.59% | 111 |
| Jul 3, 2025 | 209.50 | 209.50 | 205.37 | 205.37 | 205.37 | -0.45% | 1,871 |
| Jul 2, 2025 | 203.35 | 211.00 | 200.61 | 206.29 | 206.29 | 1.00% | 1,228 |
| Jul 1, 2025 | 187.50 | 209.01 | 187.50 | 204.24 | 204.24 | 7.89% | 1,339 |
| Jun 30, 2025 | 192.62 | 192.62 | 189.25 | 189.31 | 189.31 | -1.39% | 38 |
| Jun 27, 2025 | 195.23 | 197.49 | 191.98 | 191.98 | 191.98 | -0.85% | 567 |
| Jun 26, 2025 | 188.40 | 193.62 | 185.90 | 193.62 | 193.62 | 3.89% | 573 |
| Jun 25, 2025 | 185.50 | 187.72 | 185.01 | 186.37 | 186.37 | 2.30% | 1,296 |
| Jun 24, 2025 | 183.60 | 188.45 | 182.00 | 182.18 | 182.18 | -0.87% | 951 |
| Jun 23, 2025 | 187.49 | 187.49 | 180.00 | 183.78 | 183.78 | -2.29% | 395 |
| Jun 20, 2025 | 193.03 | 193.10 | 186.83 | 188.08 | 188.08 | -3.29% | 274 |
| Jun 18, 2025 | 184.82 | 195.60 | 181.96 | 194.47 | 194.47 | 6.15% | 2,838 |
| Jun 17, 2025 | 187.12 | 189.13 | 183.20 | 183.20 | 183.20 | -3.37% | 548 |
| Jun 16, 2025 | 188.00 | 195.15 | 185.17 | 189.59 | 189.59 | -1.44% | 2,834 |
| Jun 13, 2025 | 207.15 | 221.80 | 192.02 | 192.36 | 192.36 | 7.77% | 20,819 |
| Jun 12, 2025 | 179.10 | 179.10 | 173.60 | 178.49 | 178.49 | -2.73% | 421 |
| Jun 11, 2025 | 192.95 | 193.31 | 183.07 | 183.50 | 183.50 | -2.65% | 1,458 |
| Jun 10, 2025 | 186.62 | 189.92 | 185.62 | 188.50 | 188.50 | 2.20% | 694 |
| Jun 9, 2025 | 185.00 | 191.19 | 184.37 | 184.44 | 184.44 | 0.74% | 841 |
| Jun 6, 2025 | 179.50 | 185.12 | 179.50 | 183.08 | 183.08 | 1.72% | 921 |
| Jun 5, 2025 | 178.31 | 181.75 | 175.33 | 179.99 | 179.99 | 0.11% | 560 |
| Jun 4, 2025 | 175.00 | 180.45 | 173.64 | 179.79 | 179.79 | 1.58% | 944 |
| Jun 3, 2025 | 169.00 | 177.02 | 167.98 | 177.00 | 177.00 | 4.73% | 5,448 |
| Jun 2, 2025 | 176.90 | 177.85 | 167.74 | 169.01 | 169.01 | -5.92% | 476 |
| May 30, 2025 | 182.50 | 182.50 | 177.90 | 179.65 | 179.65 | -1.75% | 327 |
| May 29, 2025 | 199.90 | 201.00 | 182.67 | 182.85 | 182.85 | -2.47% | 2,067 |
| May 28, 2025 | 188.22 | 192.00 | 187.49 | 187.49 | 187.49 | -1.34% | 175 |
| May 27, 2025 | 190.00 | 191.18 | 184.00 | 190.04 | 190.04 | 3.32% | 879 |
| May 23, 2025 | 188.00 | 188.00 | 177.60 | 183.93 | 183.93 | -2.01% | 129 |
| May 22, 2025 | 197.00 | 197.00 | 185.32 | 187.71 | 187.71 | -4.87% | 740 |
| May 21, 2025 | 201.01 | 202.52 | 195.83 | 197.32 | 197.32 | -6.13% | 423 |