RH (RH)
NYSE: RH · Real-Time Price · USD
236.28
-7.14 (-2.93%)
At close: Mar 28, 2025, 4:00 PM
231.47
-4.81 (-2.04%)
After-hours: Mar 28, 2025, 7:58 PM EDT
RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 240.25 | 243.05 | 228.15 | 236.28 | 236.28 | -2.93% | 850,313 |
| Mar 27, 2025 | 240.07 | 249.65 | 233.50 | 243.42 | 243.42 | -0.07% | 953,666 |
| Mar 26, 2025 | 254.18 | 255.05 | 240.00 | 243.58 | 243.58 | -3.69% | 608,485 |
| Mar 25, 2025 | 257.36 | 264.58 | 250.56 | 252.90 | 252.90 | -1.92% | 831,389 |
| Mar 24, 2025 | 248.00 | 261.55 | 248.00 | 257.84 | 257.84 | 6.47% | 1,199,419 |
| Mar 21, 2025 | 226.90 | 246.15 | 225.68 | 242.18 | 242.18 | 3.48% | 1,263,478 |
| Mar 20, 2025 | 226.60 | 240.65 | 223.17 | 234.03 | 234.03 | 1.73% | 1,209,380 |
| Mar 19, 2025 | 219.73 | 239.35 | 215.00 | 230.04 | 230.04 | 3.70% | 1,306,873 |
| Mar 18, 2025 | 217.37 | 224.36 | 215.69 | 221.84 | 221.84 | -1.54% | 717,305 |
| Mar 17, 2025 | 224.38 | 228.50 | 214.11 | 225.32 | 225.32 | 0.12% | 1,089,008 |
| Mar 14, 2025 | 221.01 | 226.77 | 216.55 | 225.06 | 225.06 | 3.89% | 1,056,605 |
| Mar 13, 2025 | 236.64 | 238.34 | 212.05 | 216.63 | 216.63 | -10.12% | 1,420,811 |
| Mar 12, 2025 | 241.31 | 248.14 | 235.11 | 241.02 | 241.02 | 4.53% | 1,104,517 |
| Mar 11, 2025 | 235.00 | 243.47 | 224.13 | 230.57 | 230.57 | -1.22% | 1,216,900 |
| Mar 10, 2025 | 260.00 | 260.00 | 226.61 | 233.41 | 233.41 | -11.06% | 1,562,132 |
| Mar 7, 2025 | 277.68 | 279.00 | 250.10 | 262.43 | 262.43 | -6.60% | 1,499,264 |
| Mar 6, 2025 | 283.23 | 292.65 | 275.89 | 280.97 | 280.97 | -2.94% | 782,135 |
| Mar 5, 2025 | 292.18 | 294.41 | 284.24 | 289.48 | 289.48 | -0.92% | 613,331 |
| Mar 4, 2025 | 300.00 | 300.00 | 278.54 | 292.18 | 292.18 | -4.90% | 1,477,818 |
| Mar 3, 2025 | 322.92 | 326.00 | 304.40 | 307.23 | 307.23 | -4.61% | 813,260 |
| Feb 28, 2025 | 325.09 | 331.77 | 318.05 | 322.07 | 322.07 | -1.80% | 862,697 |
| Feb 27, 2025 | 351.22 | 351.97 | 326.94 | 327.97 | 327.97 | -7.29% | 807,104 |
| Feb 26, 2025 | 353.25 | 365.67 | 348.30 | 353.77 | 353.77 | 1.50% | 631,129 |
| Feb 25, 2025 | 345.12 | 355.00 | 341.37 | 348.54 | 348.54 | 0.68% | 656,409 |
| Feb 24, 2025 | 340.09 | 352.98 | 328.11 | 346.20 | 346.20 | 1.80% | 976,563 |
| Feb 21, 2025 | 369.59 | 369.59 | 336.96 | 340.09 | 340.09 | -7.06% | 844,644 |
| Feb 20, 2025 | 382.17 | 387.47 | 362.34 | 365.93 | 365.93 | -4.18% | 677,128 |
| Feb 19, 2025 | 381.75 | 385.08 | 376.73 | 381.89 | 381.89 | -1.64% | 455,236 |
| Feb 18, 2025 | 382.33 | 389.20 | 376.08 | 388.25 | 388.25 | 1.55% | 543,380 |
| Feb 14, 2025 | 385.28 | 389.25 | 380.01 | 382.33 | 382.33 | 0.52% | 412,081 |
| Feb 13, 2025 | 379.13 | 385.29 | 374.97 | 380.35 | 380.35 | 1.66% | 400,543 |
| Feb 12, 2025 | 374.99 | 374.99 | 366.30 | 374.15 | 374.15 | -2.67% | 810,033 |
| Feb 11, 2025 | 399.71 | 402.00 | 377.04 | 384.42 | 384.42 | -4.43% | 625,276 |
| Feb 10, 2025 | 400.00 | 404.34 | 398.03 | 402.22 | 402.22 | 1.29% | 290,998 |
| Feb 7, 2025 | 413.43 | 416.00 | 392.32 | 397.10 | 397.10 | -4.38% | 464,471 |
| Feb 6, 2025 | 418.96 | 419.50 | 410.28 | 415.27 | 415.27 | 0.13% | 236,469 |
| Feb 5, 2025 | 406.57 | 415.15 | 404.01 | 414.73 | 414.73 | 2.13% | 343,625 |
| Feb 4, 2025 | 398.52 | 407.50 | 397.55 | 406.08 | 406.08 | 2.77% | 496,732 |
| Feb 3, 2025 | 404.51 | 409.48 | 386.38 | 395.14 | 395.14 | -5.72% | 924,830 |
| Jan 31, 2025 | 429.21 | 432.88 | 415.75 | 419.11 | 419.11 | -3.24% | 374,088 |
| Jan 30, 2025 | 430.15 | 436.99 | 427.86 | 433.16 | 433.16 | 2.64% | 481,762 |
| Jan 29, 2025 | 423.51 | 430.83 | 419.73 | 422.01 | 422.01 | -0.27% | 343,102 |
| Jan 28, 2025 | 410.59 | 425.94 | 403.18 | 423.14 | 423.14 | 2.95% | 597,707 |
| Jan 27, 2025 | 411.88 | 418.64 | 407.83 | 411.00 | 411.00 | -1.85% | 737,645 |
| Jan 24, 2025 | 434.01 | 434.84 | 413.08 | 418.74 | 418.74 | -3.62% | 1,012,929 |
| Jan 23, 2025 | 441.99 | 441.99 | 430.49 | 434.46 | 434.46 | -1.89% | 509,166 |
| Jan 22, 2025 | 450.66 | 451.13 | 439.30 | 442.81 | 442.81 | -2.58% | 383,734 |
| Jan 21, 2025 | 454.10 | 455.84 | 444.91 | 454.52 | 454.52 | 1.63% | 641,499 |
| Jan 17, 2025 | 439.68 | 448.84 | 437.17 | 447.23 | 447.23 | 3.33% | 671,582 |
| Jan 16, 2025 | 433.03 | 435.42 | 424.21 | 432.83 | 432.83 | 0.98% | 435,670 |