RH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	141.78	149.40	140.43	149.05	-	3.81%	197,719
May 27, 2026	141.85	146.24	140.57	143.58	143.58	3.70%	751,420
May 26, 2026	138.00	144.80	136.18	138.46	138.46	1.50%	870,334
May 22, 2026	139.00	141.50	135.63	136.42	136.42	-1.91%	654,218
May 21, 2026	131.07	142.08	128.95	139.08	139.08	4.45%	1,033,815
May 20, 2026	122.50	135.89	118.65	133.16	133.16	9.02%	1,397,572
May 19, 2026	119.01	122.90	113.60	122.14	122.14	1.18%	1,052,705
May 18, 2026	123.03	126.95	118.78	120.72	120.72	-1.99%	990,062
May 15, 2026	126.97	127.90	122.00	123.17	123.17	-3.68%	827,760
May 14, 2026	130.69	132.00	126.23	127.87	127.87	-0.78%	664,086
May 13, 2026	128.84	132.41	125.90	128.88	128.88	-1.84%	715,809
May 12, 2026	127.77	132.84	126.22	131.29	131.29	1.62%	733,084
May 11, 2026	133.96	136.55	128.34	129.20	129.20	-3.50%	1,045,747
May 8, 2026	134.56	135.98	132.00	133.89	133.89	0.18%	582,302
May 7, 2026	131.75	134.91	131.38	133.65	133.65	1.46%	766,877
May 6, 2026	128.19	132.37	127.40	131.73	131.73	6.68%	886,212
May 5, 2026	122.96	124.58	121.50	123.48	123.48	0.92%	593,583
May 4, 2026	129.59	130.05	120.09	122.35	122.35	-5.86%	1,074,380
May 1, 2026	131.65	133.81	129.56	129.97	129.97	-1.51%	819,010
Apr 30, 2026	132.41	134.50	131.18	131.96	131.96	-0.01%	736,809
Apr 29, 2026	132.00	134.17	129.68	131.97	131.97	-0.74%	713,009
Apr 28, 2026	135.67	138.75	132.54	132.95	132.95	-2.28%	667,992
Apr 27, 2026	136.86	139.82	135.00	136.05	136.05	-1.06%	745,266
Apr 24, 2026	138.53	140.96	136.00	137.51	137.51	-0.42%	743,431
Apr 23, 2026	135.43	138.63	134.34	138.09	138.09	1.08%	859,207
Apr 22, 2026	141.09	142.25	135.37	136.61	136.61	-1.44%	973,141
Apr 21, 2026	143.65	147.12	138.20	138.61	138.61	-2.86%	921,847
Apr 20, 2026	139.34	143.31	137.48	142.69	142.69	1.17%	869,000
Apr 17, 2026	133.50	147.00	133.50	141.04	141.04	8.92%	1,891,379
Apr 16, 2026	130.43	133.79	127.83	129.49	129.49	-0.02%	832,630
Apr 15, 2026	130.82	132.88	128.86	129.52	129.52	-0.92%	989,244
Apr 14, 2026	127.56	131.36	127.00	130.72	130.72	3.57%	948,911
Apr 13, 2026	126.00	128.90	124.34	126.22	126.22	0.51%	1,129,415
Apr 10, 2026	124.53	128.14	122.76	125.58	125.58	1.44%	1,865,771
Apr 9, 2026	118.27	124.00	116.12	123.80	123.80	3.17%	1,170,105
Apr 8, 2026	120.75	124.29	119.44	120.00	120.00	4.96%	1,952,223
Apr 7, 2026	117.06	117.06	109.28	114.33	114.33	-3.64%	2,026,765
Apr 6, 2026	112.96	119.04	112.82	118.65	118.65	4.57%	1,634,763
Apr 2, 2026	111.00	116.18	108.38	113.46	113.46	0.54%	2,618,303
Apr 1, 2026	110.57	114.90	106.30	112.85	112.85	-19.29%	8,843,452
Mar 31, 2026	135.68	142.48	133.77	139.82	139.82	5.91%	3,020,453
Mar 30, 2026	133.23	138.84	130.16	132.02	132.02	0.89%	1,305,273
Mar 27, 2026	130.00	133.36	128.70	130.85	130.85	-0.89%	1,120,761
Mar 26, 2026	133.88	139.58	131.90	132.03	132.03	-3.59%	624,209
Mar 25, 2026	133.24	137.50	131.25	136.94	136.94	6.34%	1,009,512
Mar 24, 2026	128.41	131.80	127.00	128.78	128.78	-1.07%	1,213,216
Mar 23, 2026	132.17	137.86	129.75	130.17	130.17	1.97%	1,783,946
Mar 20, 2026	133.47	134.50	127.27	127.65	127.65	-5.10%	1,465,160
Mar 19, 2026	131.42	135.39	130.10	134.51	134.51	-0.02%	935,953
Mar 18, 2026	133.57	139.35	133.57	134.54	134.54	-1.26%	1,030,791