RH (RH)
NYSE: RH · Real-Time Price · USD
197.84
-4.66 (-2.30%)
At close: Sep 29, 2025, 4:00 PM EDT
198.00
+0.16 (0.08%)
After-hours: Sep 29, 2025, 7:28 PM EDT
RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 200.63 | 202.02 | 191.57 | 197.84 | 197.84 | -2.30% | 1,475,855 |
| Sep 26, 2025 | 208.95 | 214.54 | 201.11 | 202.50 | 202.50 | -4.16% | 1,582,117 |
| Sep 25, 2025 | 207.52 | 216.69 | 205.45 | 211.30 | 211.30 | -0.62% | 1,118,478 |
| Sep 24, 2025 | 218.44 | 221.71 | 212.57 | 212.62 | 212.62 | -2.66% | 998,752 |
| Sep 23, 2025 | 218.98 | 224.68 | 216.34 | 218.44 | 218.44 | 0.30% | 858,960 |
| Sep 22, 2025 | 221.16 | 223.38 | 217.65 | 217.79 | 217.79 | -3.08% | 1,022,080 |
| Sep 19, 2025 | 234.12 | 237.00 | 224.67 | 224.70 | 224.70 | -3.75% | 1,198,586 |
| Sep 18, 2025 | 230.41 | 234.35 | 225.00 | 233.46 | 233.46 | 1.72% | 1,012,021 |
| Sep 17, 2025 | 233.31 | 248.44 | 229.49 | 229.51 | 229.51 | -0.52% | 1,407,761 |
| Sep 16, 2025 | 223.00 | 231.35 | 219.00 | 230.70 | 230.70 | 3.53% | 1,008,208 |
| Sep 15, 2025 | 218.70 | 226.63 | 215.51 | 222.83 | 222.83 | 2.39% | 987,076 |
| Sep 12, 2025 | 218.18 | 232.00 | 214.92 | 217.62 | 217.62 | -4.60% | 4,111,677 |
| Sep 11, 2025 | 231.12 | 232.44 | 226.25 | 228.12 | 228.12 | -0.35% | 3,101,722 |
| Sep 10, 2025 | 236.10 | 238.00 | 226.89 | 228.93 | 228.93 | -1.74% | 867,900 |
| Sep 9, 2025 | 240.04 | 240.38 | 228.51 | 232.98 | 232.98 | -3.32% | 1,005,305 |
| Sep 8, 2025 | 252.31 | 253.05 | 237.60 | 240.99 | 240.99 | -3.99% | 1,198,439 |
| Sep 5, 2025 | 248.70 | 257.00 | 246.38 | 251.00 | 251.00 | 6.70% | 1,656,257 |
| Sep 4, 2025 | 220.84 | 235.84 | 219.64 | 235.24 | 235.24 | 6.34% | 1,022,063 |
| Sep 3, 2025 | 220.00 | 224.03 | 217.67 | 221.22 | 221.22 | -0.23% | 725,662 |
| Sep 2, 2025 | 218.89 | 223.90 | 218.00 | 221.72 | 221.72 | -1.75% | 612,436 |
| Aug 29, 2025 | 228.70 | 230.70 | 224.56 | 225.67 | 225.67 | -1.55% | 586,859 |
| Aug 28, 2025 | 231.69 | 233.80 | 226.00 | 229.22 | 229.22 | 0.54% | 586,443 |
| Aug 27, 2025 | 224.94 | 231.91 | 222.04 | 228.00 | 228.00 | 3.08% | 1,049,953 |
| Aug 26, 2025 | 229.66 | 233.99 | 218.31 | 221.19 | 221.19 | -4.13% | 1,072,963 |
| Aug 25, 2025 | 225.54 | 233.45 | 219.26 | 230.72 | 230.72 | -5.33% | 1,956,731 |
| Aug 22, 2025 | 222.46 | 245.25 | 219.80 | 243.71 | 243.71 | 11.39% | 1,819,037 |
| Aug 21, 2025 | 212.89 | 219.14 | 210.50 | 218.79 | 218.79 | 1.01% | 919,099 |
| Aug 20, 2025 | 228.38 | 228.38 | 213.76 | 216.61 | 216.61 | -6.44% | 1,422,427 |
| Aug 19, 2025 | 233.14 | 240.96 | 228.10 | 231.53 | 231.53 | 1.01% | 839,064 |
| Aug 18, 2025 | 233.47 | 235.32 | 228.69 | 229.21 | 229.21 | -1.95% | 690,856 |
| Aug 15, 2025 | 237.00 | 240.00 | 233.34 | 233.76 | 233.76 | -0.57% | 552,489 |
| Aug 14, 2025 | 236.05 | 237.00 | 229.17 | 235.10 | 235.10 | -4.31% | 1,146,033 |
| Aug 13, 2025 | 239.00 | 248.38 | 233.89 | 245.68 | 245.68 | 3.54% | 1,386,811 |
| Aug 12, 2025 | 218.45 | 238.09 | 217.51 | 237.29 | 237.29 | 10.41% | 1,590,860 |
| Aug 11, 2025 | 215.00 | 219.00 | 213.65 | 214.92 | 214.92 | -0.06% | 804,469 |
| Aug 8, 2025 | 214.35 | 216.00 | 211.67 | 215.04 | 215.04 | 0.93% | 613,917 |
| Aug 7, 2025 | 223.09 | 229.85 | 208.20 | 213.06 | 213.06 | 0.02% | 1,390,300 |
| Aug 6, 2025 | 217.33 | 220.61 | 212.77 | 213.02 | 213.02 | -2.28% | 591,144 |
| Aug 5, 2025 | 217.68 | 221.00 | 212.19 | 217.99 | 217.99 | 0.51% | 855,363 |
| Aug 4, 2025 | 208.50 | 220.92 | 207.41 | 216.89 | 216.89 | 8.03% | 1,454,192 |
| Aug 1, 2025 | 199.86 | 204.14 | 191.59 | 200.76 | 200.76 | -2.36% | 1,315,081 |
| Jul 31, 2025 | 206.00 | 209.04 | 203.04 | 205.62 | 205.62 | -1.01% | 762,535 |
| Jul 30, 2025 | 214.79 | 216.72 | 205.08 | 207.72 | 207.72 | -1.80% | 862,801 |
| Jul 29, 2025 | 216.55 | 219.55 | 210.18 | 211.53 | 211.53 | -3.04% | 730,656 |
| Jul 28, 2025 | 217.79 | 222.49 | 212.00 | 218.17 | 218.17 | 2.04% | 825,124 |
| Jul 25, 2025 | 213.16 | 215.35 | 208.57 | 213.80 | 213.80 | 0.50% | 749,765 |
| Jul 24, 2025 | 218.45 | 224.22 | 211.75 | 212.74 | 212.74 | -3.74% | 901,288 |
| Jul 23, 2025 | 215.20 | 223.54 | 215.20 | 221.00 | 221.00 | 3.86% | 1,280,430 |
| Jul 22, 2025 | 196.02 | 213.66 | 194.70 | 212.79 | 212.79 | 9.31% | 1,925,813 |
| Jul 21, 2025 | 199.15 | 199.15 | 192.44 | 194.67 | 194.67 | -0.42% | 738,428 |