RH (RH)
NYSE: RH · Real-Time Price · USD
225.67
-3.55 (-1.55%)
At close: Aug 29, 2025, 4:00 PM
225.26
-0.41 (-0.18%)
After-hours: Aug 29, 2025, 7:59 PM EDT
RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 228.70 | 230.70 | 224.56 | 225.67 | 225.67 | -1.55% | 577,603 |
| 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 |
| Jul 18, 2025 | 199.10 | 199.80 | 193.65 | 195.49 | 195.49 | -0.65% | 678,698 |
| Jul 17, 2025 | 190.24 | 199.00 | 188.71 | 196.76 | 196.76 | 4.48% | 1,494,905 |
| Jul 16, 2025 | 188.00 | 190.44 | 181.03 | 188.32 | 188.32 | 0.42% | 1,395,937 |
| Jul 15, 2025 | 204.15 | 205.21 | 186.70 | 187.54 | 187.54 | -7.57% | 1,762,812 |
| Jul 14, 2025 | 207.00 | 207.71 | 200.31 | 202.91 | 202.91 | -2.22% | 829,126 |
| Jul 11, 2025 | 209.59 | 211.24 | 206.77 | 207.52 | 207.52 | -2.78% | 807,984 |
| Jul 10, 2025 | 204.95 | 217.60 | 203.27 | 213.45 | 213.45 | 5.01% | 1,185,361 |
| Jul 9, 2025 | 202.00 | 205.00 | 198.66 | 203.27 | 203.27 | 1.83% | 802,657 |
| Jul 8, 2025 | 198.99 | 202.59 | 192.82 | 199.62 | 199.62 | 0.63% | 906,495 |
| Jul 7, 2025 | 204.83 | 206.59 | 196.75 | 198.38 | 198.38 | -4.18% | 1,010,033 |
| Jul 3, 2025 | 205.70 | 209.05 | 203.84 | 207.04 | 207.04 | 0.60% | 579,176 |
| Jul 2, 2025 | 200.00 | 212.33 | 197.73 | 205.80 | 205.80 | 3.43% | 2,127,309 |
| Jul 1, 2025 | 187.65 | 209.34 | 187.45 | 198.97 | 198.97 | 5.27% | 1,561,568 |
| Jun 30, 2025 | 192.62 | 193.35 | 188.24 | 189.01 | 189.01 | -0.95% | 650,105 |
| Jun 27, 2025 | 194.00 | 198.80 | 188.99 | 190.83 | 190.83 | -1.14% | 1,359,143 |
| Jun 26, 2025 | 188.40 | 194.09 | 185.27 | 193.04 | 193.04 | 3.26% | 939,811 |
| Jun 25, 2025 | 186.00 | 188.60 | 182.74 | 186.95 | 186.95 | 1.59% | 918,321 |
| Jun 24, 2025 | 184.00 | 188.73 | 181.35 | 184.02 | 184.02 | -1.18% | 1,364,388 |
| Jun 23, 2025 | 186.99 | 187.20 | 178.80 | 186.22 | 186.22 | -1.39% | 1,153,393 |
| Jun 20, 2025 | 193.03 | 195.15 | 186.17 | 188.85 | 188.85 | -0.13% | 912,256 |