Skip to main content
RH (RH)
NYSE: RH · Real-Time Price · USD
340.09
-25.84 (-7.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

RH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025369.59369.59336.96340.09340.09-7.06%844,379
Feb 20, 2025382.17387.47362.34365.93365.93-4.18%677,128
Feb 19, 2025381.75385.08376.73381.89381.89-1.64%455,236
Feb 18, 2025382.33389.20376.08388.25388.251.55%543,380
Feb 14, 2025385.28389.25380.01382.33382.330.52%412,081
Feb 13, 2025379.13385.29374.97380.35380.351.66%400,543
Feb 12, 2025374.99374.99366.30374.15374.15-2.67%810,033
Feb 11, 2025399.71402.00377.04384.42384.42-4.43%625,276
Feb 10, 2025400.00404.34398.03402.22402.221.29%290,998
Feb 7, 2025413.43416.00392.32397.10397.10-4.38%464,471
Feb 6, 2025418.96419.50410.28415.27415.270.13%236,469
Feb 5, 2025406.57415.15404.01414.73414.732.13%343,625
Feb 4, 2025398.52407.50397.55406.08406.082.77%496,732
Feb 3, 2025404.51409.48386.38395.14395.14-5.72%924,830
Jan 31, 2025429.21432.88415.75419.11419.11-3.24%374,088
Jan 30, 2025430.15436.99427.86433.16433.162.64%481,762
Jan 29, 2025423.51430.83419.73422.01422.01-0.27%343,102
Jan 28, 2025410.59425.94403.18423.14423.142.95%597,707
Jan 27, 2025411.88418.64407.83411.00411.00-1.85%737,645
Jan 24, 2025434.01434.84413.08418.74418.74-3.62%1,012,929
Jan 23, 2025441.99441.99430.49434.46434.46-1.89%509,166
Jan 22, 2025450.66451.13439.30442.81442.81-2.58%383,734
Jan 21, 2025454.10455.84444.91454.52454.521.63%641,499
Jan 17, 2025439.68448.84437.17447.23447.233.33%671,582
Jan 16, 2025433.03435.42424.21432.83432.830.98%435,670
Jan 15, 2025433.30435.75426.99428.65428.653.03%635,880
Jan 14, 2025425.36429.50411.48416.04416.04-0.83%579,074
Jan 13, 2025414.21421.93406.42419.52419.521.35%802,710
Jan 10, 2025404.34415.70402.28413.95413.951.39%642,170
Jan 8, 2025405.21408.33394.00408.27408.271.10%486,839
Jan 7, 2025417.56418.45397.19403.82403.82-2.68%397,509
Jan 6, 2025411.30420.12411.30414.96414.962.34%551,681
Jan 3, 2025396.99405.46392.25405.46405.462.62%314,042
Jan 2, 2025395.63398.34392.19395.10395.100.38%319,517
Dec 31, 2024393.90398.00390.80393.59393.59-0.09%337,082
Dec 30, 2024394.70397.66386.00393.93393.93-1.04%372,577
Dec 27, 2024405.48406.82395.81398.07398.07-2.19%383,284
Dec 26, 2024407.40412.53405.60407.00407.00-1.62%315,298
Dec 24, 2024410.00414.70407.60413.70413.701.34%191,130
Dec 23, 2024395.40411.57393.00408.23408.232.50%531,318
Dec 20, 2024385.00403.58384.95398.26398.262.64%768,497
Dec 19, 2024401.57402.35382.30388.02388.02-2.11%854,442
Dec 18, 2024412.92426.07393.88396.39396.39-3.72%872,813
Dec 17, 2024416.90420.41406.40411.72411.72-0.79%825,075
Dec 16, 2024445.00445.50414.14414.98414.98-6.96%1,313,026
Dec 13, 2024443.97457.26429.07446.04446.0416.95%3,056,518
Dec 12, 2024392.98396.37377.12381.38381.38-4.40%1,715,390
Dec 11, 2024395.62403.40390.48398.95398.953.33%645,710
Dec 10, 2024392.71398.00384.00386.09386.09-2.69%720,011
Dec 9, 2024381.35400.49381.35396.78396.785.50%1,061,048
Dec 6, 2024377.92384.00369.47376.10376.101.45%693,258
Dec 5, 2024375.99383.90370.66370.72370.72-1.42%534,996
Dec 4, 2024382.83382.83373.76376.07376.07-0.80%373,263
Dec 3, 2024379.77383.16372.05379.10379.10-0.04%426,449
Dec 2, 2024386.50387.88378.31379.26379.26-1.53%423,750
Nov 29, 2024387.76391.77384.89385.14385.14-0.37%228,192
Nov 27, 2024389.79392.00382.85386.56386.560.24%406,186
Nov 26, 2024381.40389.45378.09385.64385.64-0.90%513,027
Nov 25, 2024375.67398.22375.67389.14389.145.74%1,054,859
Nov 22, 2024352.54370.96351.47368.01368.016.75%873,726
Nov 21, 2024340.00345.50335.65344.73344.732.35%475,760
Nov 20, 2024339.45346.03326.00336.80336.804.05%769,973
Nov 19, 2024313.96324.01313.00323.68323.681.51%421,635
Nov 18, 2024317.01319.27313.77318.86318.861.00%380,805
Nov 15, 2024319.60320.97312.00315.70315.70-2.21%451,527
Nov 14, 2024327.32329.15321.50322.83322.83-1.14%414,001
Nov 13, 2024328.60333.33322.60326.55326.55-2.06%607,950
Nov 12, 2024328.16336.11327.13333.43333.431.06%465,575
Nov 11, 2024336.07338.00328.43329.94329.94-0.96%442,103
Nov 8, 2024336.48338.82324.05333.13333.13-0.01%574,142
Nov 7, 2024322.99340.79321.00333.15333.152.94%813,050
Nov 6, 2024315.32323.77301.00323.62323.62-2.59%1,324,117
Nov 5, 2024326.22333.00320.43332.23332.230.82%507,232
Nov 4, 2024321.68330.99321.16329.54329.542.10%684,208
Nov 1, 2024318.79324.76313.59322.77322.771.48%612,648
Oct 31, 2024318.84321.40313.82318.05318.05-1.08%423,593
Oct 30, 2024311.53329.15309.82321.52321.523.08%863,376
Oct 29, 2024318.22320.72311.52311.90311.90-3.83%696,963
Oct 28, 2024330.52333.00324.14324.32324.32-0.42%397,458
Oct 25, 2024329.58331.11324.20325.69325.69-0.54%405,068
Oct 24, 2024327.82330.00321.94327.45327.450.47%358,099
Oct 23, 2024334.45337.91325.02325.92325.92-3.29%564,061
Oct 22, 2024345.63345.63332.02337.01337.01-2.84%582,259
Oct 21, 2024364.50367.00345.56346.87346.87-2.16%923,482
Oct 18, 2024351.13358.79348.78354.52354.521.84%528,256
Oct 17, 2024352.03352.32345.52348.10348.10-1.09%595,097
Oct 16, 2024337.96356.01337.96351.93351.934.95%770,959
Oct 15, 2024328.75338.25327.59335.32335.321.25%605,750
Oct 14, 2024327.77331.28324.47331.18331.180.34%380,715
Oct 11, 2024315.26334.34315.26330.07330.073.74%893,813
Oct 10, 2024312.21322.07308.15318.16318.160.74%624,019
Oct 9, 2024324.29325.00309.55315.82315.82-1.94%742,690
Oct 8, 2024325.74327.81320.12322.08322.08-1.56%361,963
Oct 7, 2024329.18332.23320.40327.20327.20-1.69%631,022
Oct 4, 2024341.17343.97332.10332.84332.84-0.37%495,588
Oct 3, 2024330.55335.00328.99334.07334.07-0.10%294,441
Oct 2, 2024330.88339.18329.74334.42334.420.21%468,533
Oct 1, 2024332.55335.48323.70333.71333.71-0.22%606,083
Sep 30, 2024339.99340.57332.27334.43334.43-1.49%462,221
Sep 27, 2024343.27346.96337.47339.50339.50-0.06%486,372