Skip to main content
RH (RH)
NYSE: RH · Real-Time Price · USD
339.69
+3.40 (1.01%)
At close: Sep 26, 2024, 4:00 PM
340.00
+0.31 (0.09%)
After-hours: Sep 26, 2024, 7:04 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024342.57345.88335.88339.69339.691.01%484,626
Sep 25, 2024344.32346.99333.48336.29336.29-2.41%622,158
Sep 24, 2024348.52350.29343.22344.60344.60-0.27%378,470
Sep 23, 2024344.30349.22341.14345.54345.540.37%513,451
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%4,553,986
Sep 12, 2024247.15258.53242.43256.49256.493.83%2,171,604
Sep 11, 2024244.09248.64240.01247.02247.021.20%662,769
Sep 10, 2024243.65245.00237.14244.09244.091.09%668,776
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%605,358
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%530,686
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%471,877
Aug 13, 2024247.26261.89245.00260.22260.226.02%699,073
Aug 12, 2024252.54252.54243.00245.45245.45-2.46%364,999
Aug 9, 2024257.86258.00251.51251.64251.64-1.70%412,967
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, 2024248.64255.49241.16253.53253.532.49%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
Jul 31, 2024286.44299.26282.53290.08290.081.73%572,463
Jul 30, 2024290.75292.72279.60285.15285.15-1.60%578,248
Jul 29, 2024281.36291.42278.74289.79289.793.14%620,043
Jul 26, 2024266.31281.84265.74280.97280.977.80%889,221
Jul 25, 2024252.33268.46247.11260.65260.652.82%877,674
Jul 24, 2024258.37263.58252.82253.49253.49-2.41%520,413
Jul 23, 2024257.12260.23253.33259.74259.740.80%467,005
Jul 22, 2024272.52273.65255.33257.69257.69-5.55%839,040
Jul 19, 2024272.63278.91270.50272.84272.84-0.34%358,919
Jul 18, 2024285.31294.58270.01273.76273.76-4.33%652,459
Jul 17, 2024288.60294.90285.91286.15286.15-2.76%652,678
Jul 16, 2024280.14295.76277.56294.26294.266.53%780,902
Jul 15, 2024274.00279.99268.01276.21276.210.58%587,558
Jul 12, 2024267.40282.63267.40274.62274.622.88%901,324
Jul 11, 2024258.11268.83255.40266.92266.928.81%1,063,139
Jul 10, 2024241.00246.52238.58245.30245.303.11%326,195
Jul 9, 2024242.31243.93233.14237.89237.89-1.70%611,608
Jul 8, 2024239.75247.75239.75242.00242.001.67%644,099
Jul 5, 2024241.86246.48238.02238.02238.02-1.12%498,179
Jul 3, 2024248.90248.90240.40240.72240.72-3.52%320,070
Jul 2, 2024241.64250.00239.81249.50249.504.54%644,185
Jul 1, 2024244.50244.50234.38238.67238.67-2.36%622,740
Jun 28, 2024242.43248.61238.17244.44244.442.15%1,174,779
Jun 27, 2024234.02240.98228.51239.30239.309.17%1,743,949
Jun 26, 2024214.82221.88214.27219.19219.191.99%592,214
Jun 25, 2024223.28223.95212.43214.92214.92-3.74%992,908
Jun 24, 2024218.13230.70217.43223.28223.283.38%1,124,399
Jun 21, 2024217.10221.34214.35215.97215.97-0.85%979,015
Jun 20, 2024218.00221.64212.50217.83217.83-1.22%1,242,727
Jun 18, 2024230.35231.87220.25220.51220.51-4.74%1,422,582
Jun 17, 2024227.01233.92224.00231.48231.480.76%1,579,219
Jun 14, 2024233.00242.57225.00229.73229.73-17.08%3,994,420
Jun 13, 2024286.33290.10276.00277.05277.05-2.97%1,436,509
Jun 12, 2024292.77301.18284.15285.54285.542.49%782,995
Jun 11, 2024272.84278.78267.23278.61278.611.71%580,649
Jun 10, 2024267.29274.21264.35273.92273.922.01%618,161
Jun 7, 2024272.15275.17266.90268.51268.51-3.85%611,367
Jun 6, 2024279.33281.75272.19279.25279.25-1.18%539,200
Jun 5, 2024270.18282.65270.00282.58282.584.88%468,189
Jun 4, 2024271.20276.00267.37269.43269.43-2.03%498,081
Jun 3, 2024276.90278.47273.08275.01275.011.13%586,512
May 31, 2024265.64272.32259.85271.93271.933.13%732,446
May 30, 2024256.37268.50256.37263.67263.674.39%788,477
May 29, 2024246.20255.35245.03252.59252.590.78%526,798
May 28, 2024256.51258.48248.25250.64250.64-1.60%533,352
May 24, 2024247.98256.48244.73254.71254.712.50%661,130
May 23, 2024255.00255.84244.89248.50248.50-2.28%1,021,365
May 22, 2024279.00279.53253.90254.31254.31-7.20%1,000,790
May 21, 2024278.01279.11271.35274.05274.05-2.10%445,004
May 20, 2024277.75284.34275.20279.93279.930.55%486,133
May 17, 2024285.76287.03277.64278.41278.41-2.89%467,658
May 16, 2024294.35295.58286.46286.69286.69-3.36%465,128
May 15, 2024300.38305.40293.66296.66296.662.05%582,856
May 14, 2024299.48304.12290.51290.69290.69-0.53%555,112
May 13, 2024294.87305.50290.21292.25292.250.44%738,344
May 10, 2024295.31298.36285.37290.97290.97-1.08%530,826
May 9, 2024279.64294.34278.63294.14294.145.52%598,380
May 8, 2024273.20278.92270.47278.76278.760.11%492,627
May 7, 2024281.18288.42278.05278.44278.44-0.83%461,936
May 6, 2024278.00282.44275.46280.78280.782.08%659,972