RH (RH)
NYSE: RH · Real-Time Price · USD
180.96
+0.37 (0.20%)
Oct 24, 2025, 4:00 PM EDT - Market closed
RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 185.00 | 186.50 | 180.23 | 180.96 | 180.96 | 0.20% | 677,786 |
| Oct 23, 2025 | 178.80 | 182.50 | 175.74 | 180.59 | 180.59 | 1.00% | 558,242 |
| Oct 22, 2025 | 183.47 | 184.95 | 175.00 | 178.81 | 178.81 | -3.71% | 869,241 |
| Oct 21, 2025 | 178.10 | 186.75 | 176.39 | 185.70 | 185.70 | 3.35% | 920,757 |
| Oct 20, 2025 | 176.60 | 180.08 | 175.36 | 179.68 | 179.68 | 3.10% | 855,557 |
| Oct 17, 2025 | 175.67 | 176.42 | 172.12 | 174.27 | 174.27 | -1.07% | 693,097 |
| Oct 16, 2025 | 180.36 | 180.36 | 172.56 | 176.16 | 176.16 | -0.23% | 721,898 |
| Oct 15, 2025 | 184.00 | 186.29 | 176.52 | 176.56 | 176.56 | -3.59% | 797,022 |
| Oct 14, 2025 | 176.80 | 186.11 | 175.29 | 183.14 | 183.14 | 0.87% | 861,216 |
| Oct 13, 2025 | 178.12 | 183.17 | 175.98 | 181.56 | 181.56 | 4.72% | 1,292,415 |
| Oct 10, 2025 | 185.48 | 186.08 | 171.22 | 173.37 | 173.37 | -6.44% | 1,748,436 |
| Oct 9, 2025 | 198.15 | 199.50 | 184.65 | 185.31 | 185.31 | -7.00% | 1,519,490 |
| Oct 8, 2025 | 196.67 | 200.34 | 194.06 | 199.26 | 199.26 | 1.44% | 549,259 |
| Oct 7, 2025 | 201.68 | 201.68 | 195.18 | 196.44 | 196.44 | -1.78% | 672,279 |
| Oct 6, 2025 | 209.28 | 210.00 | 199.72 | 200.00 | 200.00 | -3.61% | 878,481 |
| Oct 3, 2025 | 207.01 | 212.36 | 205.84 | 207.50 | 207.50 | 1.82% | 833,627 |
| Oct 2, 2025 | 197.00 | 205.95 | 196.10 | 203.79 | 203.79 | 1.49% | 673,769 |
| Oct 1, 2025 | 202.61 | 204.02 | 195.69 | 200.80 | 200.80 | -1.16% | 683,849 |
| Sep 30, 2025 | 204.05 | 207.68 | 197.70 | 203.16 | 203.16 | 2.69% | 1,008,648 |
| Sep 29, 2025 | 200.63 | 202.02 | 191.57 | 197.84 | 197.84 | -2.30% | 1,479,989 |
| 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 |