Skip to main content
RH (RH)
NYSE: RH · Real-Time Price · USD
398.26
+10.24 (2.64%)
Dec 20, 2024, 4:00 PM EST - Market closed

RH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024385.00403.58384.95398.26398.262.64%763,421
Dec 19, 2024401.57402.35382.30388.02388.02-2.11%854,442
Dec 18, 2024412.92426.07393.88396.39396.39-3.72%872,813
Dec 17, 2024416.90420.41406.40411.72411.72-0.79%825,075
Dec 16, 2024445.00445.50414.14414.98414.98-6.96%1,313,026
Dec 13, 2024443.97457.26429.07446.04446.0416.95%3,056,518
Dec 12, 2024392.98396.37377.12381.38381.38-4.40%1,715,400
Dec 11, 2024395.62403.40390.48398.95398.953.33%645,710
Dec 10, 2024392.71398.00384.00386.09386.09-2.69%720,011
Dec 9, 2024381.35400.49381.35396.78396.785.50%1,061,048
Dec 6, 2024377.92384.00369.47376.10376.101.45%693,258
Dec 5, 2024375.99383.90370.66370.72370.72-1.42%534,996
Dec 4, 2024382.83382.83373.76376.07376.07-0.80%373,263
Dec 3, 2024379.77383.16372.05379.10379.10-0.04%426,449
Dec 2, 2024386.50387.88378.31379.26379.26-1.53%423,750
Nov 29, 2024387.76391.77384.89385.14385.14-0.37%228,200
Nov 27, 2024389.79392.00382.85386.56386.560.24%406,200
Nov 26, 2024381.40389.45378.09385.64385.64-0.90%513,027
Nov 25, 2024375.67398.22375.67389.14389.145.74%1,054,900
Nov 22, 2024352.54370.96351.47368.01368.016.75%873,726
Nov 21, 2024340.00345.50335.65344.73344.732.35%475,800
Nov 20, 2024339.45346.03326.00336.80336.804.05%769,973
Nov 19, 2024313.96324.01313.00323.68323.681.51%421,635
Nov 18, 2024317.01319.27313.77318.86318.861.00%380,805
Nov 15, 2024319.60320.97312.00315.70315.70-2.21%451,527
Nov 14, 2024327.32329.15321.50322.83322.83-1.14%414,001
Nov 13, 2024328.60333.33322.60326.55326.55-2.06%607,950
Nov 12, 2024328.16336.11327.13333.43333.431.06%465,575
Nov 11, 2024336.07338.00328.43329.94329.94-0.96%442,103
Nov 8, 2024336.48338.82324.05333.13333.13-0.01%574,142
Nov 7, 2024322.99340.79321.00333.15333.152.94%813,050
Nov 6, 2024315.32323.77301.00323.62323.62-2.59%1,324,117
Nov 5, 2024326.22333.00320.43332.23332.230.82%507,232
Nov 4, 2024321.68330.99321.16329.54329.542.10%684,208
Nov 1, 2024318.79324.76313.59322.77322.771.48%612,648
Oct 31, 2024318.84321.40313.82318.05318.05-1.08%423,600
Oct 30, 2024311.53329.15309.82321.52321.523.08%863,400
Oct 29, 2024318.22320.72311.52311.90311.90-3.83%697,000
Oct 28, 2024330.52333.00324.14324.32324.32-0.42%397,458
Oct 25, 2024329.58331.11324.20325.69325.69-0.54%405,068
Oct 24, 2024327.82330.00321.94327.45327.450.47%358,099
Oct 23, 2024334.45337.91325.02325.92325.92-3.29%564,100
Oct 22, 2024345.63345.63332.02337.01337.01-2.84%582,259
Oct 21, 2024364.50367.00345.56346.87346.87-2.16%923,500
Oct 18, 2024351.13358.79348.78354.52354.521.84%528,256
Oct 17, 2024352.03352.32345.52348.10348.10-1.09%595,097
Oct 16, 2024337.96356.01337.96351.93351.934.95%771,000
Oct 15, 2024328.75338.25327.59335.32335.321.25%605,750
Oct 14, 2024327.77331.28324.47331.18331.180.34%380,715
Oct 11, 2024315.26334.34315.26330.07330.073.74%893,813
Oct 10, 2024312.21322.07308.15318.16318.160.74%624,019
Oct 9, 2024324.29325.00309.55315.82315.82-1.94%742,700
Oct 8, 2024325.74327.81320.12322.08322.08-1.56%361,963
Oct 7, 2024329.18332.23320.40327.20327.20-1.69%631,022
Oct 4, 2024341.17343.97332.10332.84332.84-0.37%495,588
Oct 3, 2024330.55335.00328.99334.07334.07-0.10%294,441
Oct 2, 2024330.88339.18329.74334.42334.420.21%468,533
Oct 1, 2024332.55335.48323.70333.71333.71-0.22%606,100
Sep 30, 2024339.99340.57332.27334.43334.43-1.49%462,221
Sep 27, 2024343.27346.96337.47339.50339.50-0.06%486,400
Sep 26, 2024342.57345.88335.88339.69339.691.01%485,600
Sep 25, 2024344.32346.99333.48336.29336.29-2.41%622,200
Sep 24, 2024348.52350.29343.22344.60344.60-0.27%378,500
Sep 23, 2024344.30349.22341.14345.54345.540.37%513,500
Sep 20, 2024344.30349.70339.03344.28344.28-1.33%956,541
Sep 19, 2024343.00349.81339.56348.93348.934.26%993,803
Sep 18, 2024334.13346.86325.02334.68334.681.19%1,422,316
Sep 17, 2024337.01338.00329.50330.75330.750.27%857,333
Sep 16, 2024328.86342.19328.00329.87329.872.49%2,114,923
Sep 13, 2024304.33322.50301.60321.87321.8725.49%4,554,000
Sep 12, 2024247.15258.53242.43256.49256.493.83%2,171,604
Sep 11, 2024244.09248.64240.01247.02247.021.20%662,800
Sep 10, 2024243.65245.00237.14244.09244.091.09%668,800
Sep 9, 2024247.90250.94241.24241.46241.46-2.67%676,043
Sep 6, 2024246.74263.02246.74248.09248.09-0.70%857,468
Sep 5, 2024245.42257.23242.55249.83249.831.71%753,420
Sep 4, 2024251.57253.60240.27245.63245.63-2.40%615,400
Sep 3, 2024249.93253.10244.18251.68251.68-0.80%773,068
Aug 30, 2024256.03259.70250.76253.70253.70-0.65%454,318
Aug 29, 2024270.82271.49255.08255.36255.36-4.42%415,713
Aug 28, 2024272.44273.16263.15267.16267.16-2.59%527,334
Aug 27, 2024276.39276.84266.01274.26274.26-2.15%599,577
Aug 26, 2024285.74285.74277.49280.30280.30-1.01%530,700
Aug 23, 2024266.77285.00265.00283.16283.167.72%1,063,944
Aug 22, 2024268.95269.49261.37262.87262.87-3.94%568,568
Aug 21, 2024265.82273.65264.18273.64273.644.89%562,879
Aug 20, 2024269.00269.08260.29260.89260.89-3.55%365,724
Aug 19, 2024268.78273.64267.64270.50270.500.88%313,737
Aug 16, 2024266.96272.86263.13268.13268.13-0.42%455,430
Aug 15, 2024268.24279.10265.50269.27269.275.11%884,443
Aug 14, 2024264.23264.46252.20256.17256.17-1.56%471,900
Aug 13, 2024247.26261.89245.00260.22260.226.02%699,100
Aug 12, 2024252.54252.54243.00245.45245.45-2.46%364,999
Aug 9, 2024257.86258.00251.51251.64251.64-1.70%413,000
Aug 8, 2024242.51256.62241.13255.99255.993.36%843,349
Aug 7, 2024259.81265.92247.55247.68247.68-2.31%439,814
Aug 6, 2024248.64255.48241.16253.53253.532.49%621,767
Aug 5, 2024233.40254.07233.40247.36247.36-3.97%925,906
Aug 2, 2024259.22264.90253.00257.59257.59-6.60%736,818
Aug 1, 2024286.07286.07270.58275.79275.79-4.93%714,239