RH (RH)
NYSE: RH · Real-Time Price · USD
336.80
+13.12 (4.05%)
At close: Nov 20, 2024, 4:00 PM
334.31
-2.49 (-0.74%)
Pre-market: Nov 21, 2024, 7:00 AM EST
RH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 339.45 | 346.03 | 326.00 | 336.80 | 336.80 | 4.05% | 769,429 |
Nov 19, 2024 | 313.96 | 324.01 | 313.00 | 323.68 | 323.68 | 1.51% | 421,635 |
Nov 18, 2024 | 317.01 | 319.27 | 313.77 | 318.86 | 318.86 | 1.00% | 380,805 |
Nov 15, 2024 | 319.60 | 320.97 | 312.00 | 315.70 | 315.70 | -2.21% | 451,527 |
Nov 14, 2024 | 327.32 | 329.15 | 321.50 | 322.83 | 322.83 | -1.14% | 414,001 |
Nov 13, 2024 | 328.60 | 333.33 | 322.60 | 326.55 | 326.55 | -2.06% | 607,950 |
Nov 12, 2024 | 328.16 | 336.11 | 327.13 | 333.43 | 333.43 | 1.06% | 465,575 |
Nov 11, 2024 | 336.07 | 338.00 | 328.43 | 329.94 | 329.94 | -0.96% | 442,103 |
Nov 8, 2024 | 336.48 | 338.82 | 324.05 | 333.13 | 333.13 | -0.01% | 574,142 |
Nov 7, 2024 | 322.99 | 340.79 | 321.00 | 333.15 | 333.15 | 2.94% | 813,050 |
Nov 6, 2024 | 315.32 | 323.77 | 301.00 | 323.62 | 323.62 | -2.59% | 1,324,117 |
Nov 5, 2024 | 326.22 | 333.00 | 320.43 | 332.23 | 332.23 | 0.82% | 507,232 |
Nov 4, 2024 | 321.68 | 330.99 | 321.16 | 329.54 | 329.54 | 2.10% | 684,208 |
Nov 1, 2024 | 318.79 | 324.76 | 313.59 | 322.77 | 322.77 | 1.48% | 612,648 |
Oct 31, 2024 | 318.84 | 321.40 | 313.82 | 318.05 | 318.05 | -1.08% | 423,593 |
Oct 30, 2024 | 311.53 | 329.15 | 309.82 | 321.52 | 321.52 | 3.08% | 863,376 |
Oct 29, 2024 | 318.22 | 320.72 | 311.52 | 311.90 | 311.90 | -3.83% | 696,963 |
Oct 28, 2024 | 330.52 | 333.00 | 324.14 | 324.32 | 324.32 | -0.42% | 397,458 |
Oct 25, 2024 | 329.58 | 331.11 | 324.20 | 325.69 | 325.69 | -0.54% | 405,068 |
Oct 24, 2024 | 327.82 | 330.00 | 321.94 | 327.45 | 327.45 | 0.47% | 358,099 |
Oct 23, 2024 | 334.45 | 337.91 | 325.02 | 325.92 | 325.92 | -3.29% | 564,061 |
Oct 22, 2024 | 345.63 | 345.63 | 332.02 | 337.01 | 337.01 | -2.84% | 582,259 |
Oct 21, 2024 | 364.50 | 367.00 | 345.56 | 346.87 | 346.87 | -2.16% | 923,482 |
Oct 18, 2024 | 351.13 | 358.79 | 348.78 | 354.52 | 354.52 | 1.84% | 528,256 |
Oct 17, 2024 | 352.03 | 352.32 | 345.52 | 348.10 | 348.10 | -1.09% | 595,097 |
Oct 16, 2024 | 337.96 | 356.01 | 337.96 | 351.93 | 351.93 | 4.95% | 770,959 |
Oct 15, 2024 | 328.75 | 338.25 | 327.59 | 335.32 | 335.32 | 1.25% | 605,750 |
Oct 14, 2024 | 327.77 | 331.28 | 324.47 | 331.18 | 331.18 | 0.34% | 380,715 |
Oct 11, 2024 | 315.26 | 334.34 | 315.26 | 330.07 | 330.07 | 3.74% | 893,813 |
Oct 10, 2024 | 312.21 | 322.07 | 308.15 | 318.16 | 318.16 | 0.74% | 624,019 |
Oct 9, 2024 | 324.29 | 325.00 | 309.55 | 315.82 | 315.82 | -1.94% | 742,690 |
Oct 8, 2024 | 325.74 | 327.81 | 320.12 | 322.08 | 322.08 | -1.56% | 361,963 |
Oct 7, 2024 | 329.18 | 332.23 | 320.40 | 327.20 | 327.20 | -1.69% | 631,022 |
Oct 4, 2024 | 341.17 | 343.97 | 332.10 | 332.84 | 332.84 | -0.37% | 495,588 |
Oct 3, 2024 | 330.55 | 335.00 | 328.99 | 334.07 | 334.07 | -0.10% | 294,441 |
Oct 2, 2024 | 330.88 | 339.18 | 329.74 | 334.42 | 334.42 | 0.21% | 468,533 |
Oct 1, 2024 | 332.55 | 335.48 | 323.70 | 333.71 | 333.71 | -0.22% | 606,083 |
Sep 30, 2024 | 339.99 | 340.57 | 332.27 | 334.43 | 334.43 | -1.49% | 462,221 |
Sep 27, 2024 | 343.27 | 346.96 | 337.47 | 339.50 | 339.50 | -0.06% | 486,372 |
Sep 26, 2024 | 342.57 | 345.88 | 335.88 | 339.69 | 339.69 | 1.01% | 485,594 |
Sep 25, 2024 | 344.32 | 346.99 | 333.48 | 336.29 | 336.29 | -2.41% | 622,158 |
Sep 24, 2024 | 348.52 | 350.29 | 343.22 | 344.60 | 344.60 | -0.27% | 378,470 |
Sep 23, 2024 | 344.30 | 349.22 | 341.14 | 345.54 | 345.54 | 0.37% | 513,451 |
Sep 20, 2024 | 344.30 | 349.70 | 339.03 | 344.28 | 344.28 | -1.33% | 956,541 |
Sep 19, 2024 | 343.00 | 349.81 | 339.56 | 348.93 | 348.93 | 4.26% | 993,803 |
Sep 18, 2024 | 334.13 | 346.86 | 325.02 | 334.68 | 334.68 | 1.19% | 1,422,316 |
Sep 17, 2024 | 337.01 | 338.00 | 329.50 | 330.75 | 330.75 | 0.27% | 857,333 |
Sep 16, 2024 | 328.86 | 342.19 | 328.00 | 329.87 | 329.87 | 2.49% | 2,114,923 |
Sep 13, 2024 | 304.33 | 322.50 | 301.60 | 321.87 | 321.87 | 25.49% | 4,553,986 |
Sep 12, 2024 | 247.15 | 258.53 | 242.43 | 256.49 | 256.49 | 3.83% | 2,171,604 |
Sep 11, 2024 | 244.09 | 248.64 | 240.01 | 247.02 | 247.02 | 1.20% | 662,769 |
Sep 10, 2024 | 243.65 | 245.00 | 237.14 | 244.09 | 244.09 | 1.09% | 668,776 |
Sep 9, 2024 | 247.90 | 250.94 | 241.24 | 241.46 | 241.46 | -2.67% | 676,043 |
Sep 6, 2024 | 246.74 | 263.02 | 246.74 | 248.09 | 248.09 | -0.70% | 857,468 |
Sep 5, 2024 | 245.42 | 257.23 | 242.55 | 249.83 | 249.83 | 1.71% | 753,420 |
Sep 4, 2024 | 251.57 | 253.60 | 240.27 | 245.63 | 245.63 | -2.40% | 605,358 |
Sep 3, 2024 | 249.93 | 253.10 | 244.18 | 251.68 | 251.68 | -0.80% | 773,068 |
Aug 30, 2024 | 256.03 | 259.70 | 250.76 | 253.70 | 253.70 | -0.65% | 454,318 |
Aug 29, 2024 | 270.82 | 271.49 | 255.08 | 255.36 | 255.36 | -4.42% | 415,713 |
Aug 28, 2024 | 272.44 | 273.16 | 263.15 | 267.16 | 267.16 | -2.59% | 527,334 |
Aug 27, 2024 | 276.39 | 276.84 | 266.01 | 274.26 | 274.26 | -2.15% | 599,577 |
Aug 26, 2024 | 285.74 | 285.74 | 277.49 | 280.30 | 280.30 | -1.01% | 530,686 |
Aug 23, 2024 | 266.77 | 285.00 | 265.00 | 283.16 | 283.16 | 7.72% | 1,063,944 |
Aug 22, 2024 | 268.95 | 269.49 | 261.37 | 262.87 | 262.87 | -3.94% | 568,568 |
Aug 21, 2024 | 265.82 | 273.65 | 264.18 | 273.64 | 273.64 | 4.89% | 562,879 |
Aug 20, 2024 | 269.00 | 269.08 | 260.29 | 260.89 | 260.89 | -3.55% | 365,724 |
Aug 19, 2024 | 268.78 | 273.64 | 267.64 | 270.50 | 270.50 | 0.88% | 313,737 |
Aug 16, 2024 | 266.96 | 272.86 | 263.13 | 268.13 | 268.13 | -0.42% | 455,430 |
Aug 15, 2024 | 268.24 | 279.10 | 265.50 | 269.27 | 269.27 | 5.11% | 884,443 |
Aug 14, 2024 | 264.23 | 264.46 | 252.20 | 256.17 | 256.17 | -1.56% | 471,877 |
Aug 13, 2024 | 247.26 | 261.89 | 245.00 | 260.22 | 260.22 | 6.02% | 699,073 |
Aug 12, 2024 | 252.54 | 252.54 | 243.00 | 245.45 | 245.45 | -2.46% | 364,999 |
Aug 9, 2024 | 257.86 | 258.00 | 251.51 | 251.64 | 251.64 | -1.70% | 412,967 |
Aug 8, 2024 | 242.51 | 256.62 | 241.13 | 255.99 | 255.99 | 3.36% | 843,349 |
Aug 7, 2024 | 259.81 | 265.92 | 247.55 | 247.68 | 247.68 | -2.31% | 439,814 |
Aug 6, 2024 | 248.64 | 255.49 | 241.16 | 253.53 | 253.53 | 2.49% | 621,767 |
Aug 5, 2024 | 233.40 | 254.07 | 233.40 | 247.36 | 247.36 | -3.97% | 925,906 |
Aug 2, 2024 | 259.22 | 264.90 | 253.00 | 257.59 | 257.59 | -6.60% | 736,818 |
Aug 1, 2024 | 286.07 | 286.07 | 270.58 | 275.79 | 275.79 | -4.93% | 714,239 |
Jul 31, 2024 | 286.44 | 299.26 | 282.53 | 290.08 | 290.08 | 1.73% | 572,463 |
Jul 30, 2024 | 290.75 | 292.72 | 279.60 | 285.15 | 285.15 | -1.60% | 578,248 |
Jul 29, 2024 | 281.36 | 291.42 | 278.74 | 289.79 | 289.79 | 3.14% | 620,043 |
Jul 26, 2024 | 266.31 | 281.84 | 265.74 | 280.97 | 280.97 | 7.80% | 889,221 |
Jul 25, 2024 | 252.33 | 268.46 | 247.11 | 260.65 | 260.65 | 2.82% | 877,674 |
Jul 24, 2024 | 258.37 | 263.58 | 252.82 | 253.49 | 253.49 | -2.41% | 520,413 |
Jul 23, 2024 | 257.12 | 260.23 | 253.33 | 259.74 | 259.74 | 0.80% | 467,005 |
Jul 22, 2024 | 272.52 | 273.65 | 255.33 | 257.69 | 257.69 | -5.55% | 839,040 |
Jul 19, 2024 | 272.63 | 278.91 | 270.50 | 272.84 | 272.84 | -0.34% | 358,919 |
Jul 18, 2024 | 285.31 | 294.58 | 270.01 | 273.76 | 273.76 | -4.33% | 652,459 |
Jul 17, 2024 | 288.60 | 294.90 | 285.91 | 286.15 | 286.15 | -2.76% | 652,678 |
Jul 16, 2024 | 280.14 | 295.76 | 277.56 | 294.26 | 294.26 | 6.53% | 780,902 |
Jul 15, 2024 | 274.00 | 279.99 | 268.01 | 276.21 | 276.21 | 0.58% | 587,558 |
Jul 12, 2024 | 267.40 | 282.63 | 267.40 | 274.62 | 274.62 | 2.88% | 901,324 |
Jul 11, 2024 | 258.11 | 268.83 | 255.40 | 266.92 | 266.92 | 8.81% | 1,063,139 |
Jul 10, 2024 | 241.00 | 246.52 | 238.58 | 245.30 | 245.30 | 3.11% | 326,195 |
Jul 9, 2024 | 242.31 | 243.93 | 233.14 | 237.89 | 237.89 | -1.70% | 611,608 |
Jul 8, 2024 | 239.75 | 247.75 | 239.75 | 242.00 | 242.00 | 1.67% | 644,099 |
Jul 5, 2024 | 241.86 | 246.48 | 238.02 | 238.02 | 238.02 | -1.12% | 498,179 |
Jul 3, 2024 | 248.90 | 248.90 | 240.40 | 240.72 | 240.72 | -3.52% | 320,070 |
Jul 2, 2024 | 241.64 | 250.00 | 239.81 | 249.50 | 249.50 | 4.54% | 644,185 |