RH (RH)
NYSE: RH · Real-Time Price · USD
112.99
-4.88 (-4.14%)
At close: Oct 16, 2026, 4:00 PM EDT
113.19
+0.20 (0.18%)
Pre-market: Oct 19, 2026, 8:49 AM EDT
RH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 119.00 | 120.33 | 112.32 | 112.99 | 112.99 | -4.14% | 795,302 |
| Oct 15, 2026 | 112.98 | 118.59 | 112.98 | 117.87 | 117.87 | 6.20% | 1,185,805 |
| Oct 14, 2026 | 113.17 | 113.90 | 107.64 | 110.99 | 110.99 | -4.22% | 1,320,125 |
| Oct 13, 2026 | 118.17 | 120.14 | 114.69 | 115.88 | 115.88 | -0.75% | 564,506 |
| Oct 12, 2026 | 116.25 | 119.72 | 113.52 | 116.76 | 116.76 | -0.20% | 725,264 |
| Oct 9, 2026 | 114.00 | 118.87 | 113.25 | 116.99 | 116.99 | 2.92% | 900,151 |
| Oct 8, 2026 | 113.74 | 115.03 | 111.60 | 113.67 | 113.67 | -1.32% | 870,080 |
| Oct 7, 2026 | 115.70 | 117.45 | 112.95 | 115.19 | 115.19 | -1.68% | 904,844 |
| Oct 6, 2026 | 118.19 | 118.56 | 114.89 | 117.16 | 117.16 | -0.25% | 881,474 |
| Oct 5, 2026 | 120.65 | 120.68 | 115.66 | 117.45 | 117.45 | -2.50% | 831,395 |
| Oct 2, 2026 | 123.40 | 124.41 | 120.00 | 120.46 | 120.46 | -0.04% | 782,484 |
| Oct 1, 2026 | 121.61 | 123.10 | 118.36 | 120.51 | 120.51 | -1.02% | 742,675 |
| Sep 30, 2026 | 123.36 | 124.73 | 121.01 | 121.75 | 121.75 | -0.38% | 630,889 |
| Sep 29, 2026 | 123.81 | 125.00 | 121.74 | 122.21 | 122.21 | 0.11% | 546,317 |
| Sep 28, 2026 | 122.75 | 124.79 | 118.89 | 122.08 | 122.08 | -1.68% | 862,807 |
| Sep 25, 2026 | 122.37 | 125.75 | 121.55 | 124.17 | 124.17 | 2.46% | 733,095 |
| Sep 24, 2026 | 123.92 | 125.76 | 120.36 | 121.19 | 121.19 | -2.73% | 696,462 |
| Sep 23, 2026 | 129.07 | 131.43 | 124.07 | 124.59 | 124.59 | -4.63% | 858,074 |
| Sep 22, 2026 | 131.00 | 134.66 | 130.20 | 130.64 | 130.64 | 2.70% | 801,686 |
| Sep 21, 2026 | 127.94 | 128.49 | 124.57 | 127.20 | 127.20 | 0.52% | 623,703 |
| Sep 18, 2026 | 126.50 | 128.55 | 125.64 | 126.54 | 126.54 | -0.22% | 799,988 |
| Sep 17, 2026 | 131.57 | 132.95 | 126.58 | 126.82 | 126.82 | 0.24% | 604,799 |
| Sep 16, 2026 | 125.55 | 131.28 | 124.41 | 126.52 | 126.52 | 1.35% | 948,035 |
| Sep 15, 2026 | 133.57 | 133.61 | 124.77 | 124.83 | 124.83 | -6.96% | 1,083,082 |
| Sep 14, 2026 | 131.40 | 139.93 | 129.50 | 134.17 | 134.17 | 0.07% | 956,675 |
| Sep 11, 2026 | 135.71 | 143.00 | 131.52 | 134.07 | 134.07 | 0.04% | 2,216,420 |
| Sep 10, 2026 | 137.23 | 141.80 | 131.44 | 134.02 | 134.02 | -3.84% | 1,736,535 |
| Sep 9, 2026 | 140.04 | 143.63 | 138.77 | 139.37 | 139.37 | -2.16% | 605,035 |
| Sep 8, 2026 | 147.19 | 148.09 | 142.08 | 142.45 | 142.45 | -3.74% | 603,191 |
| Sep 4, 2026 | 144.92 | 149.71 | 144.32 | 147.99 | 147.99 | 0.94% | 407,581 |
| Sep 3, 2026 | 150.14 | 153.83 | 145.62 | 146.61 | 146.61 | -0.72% | 584,036 |
| Sep 2, 2026 | 143.84 | 149.20 | 143.80 | 147.68 | 147.68 | 2.21% | 556,469 |
| Sep 1, 2026 | 145.79 | 146.16 | 141.79 | 144.48 | 144.48 | -3.13% | 524,830 |
| Aug 31, 2026 | 147.13 | 149.38 | 145.00 | 149.15 | 149.15 | -0.23% | 533,987 |
| Aug 28, 2026 | 146.26 | 151.18 | 145.41 | 149.49 | 149.49 | 3.24% | 623,395 |
| Aug 27, 2026 | 146.00 | 149.22 | 142.80 | 144.80 | 144.80 | -2.54% | 665,923 |
| Aug 26, 2026 | 143.00 | 149.40 | 140.34 | 148.57 | 148.57 | 5.15% | 864,410 |
| Aug 25, 2026 | 145.20 | 146.00 | 140.13 | 141.30 | 141.30 | -1.42% | 746,505 |
| Aug 24, 2026 | 152.23 | 155.00 | 141.51 | 143.34 | 143.34 | -6.44% | 1,031,313 |
| Aug 21, 2026 | 155.37 | 157.97 | 152.46 | 153.21 | 153.21 | -2.05% | 858,413 |
| Aug 20, 2026 | 164.56 | 164.57 | 155.20 | 156.41 | 156.41 | -7.98% | 852,472 |
| Aug 19, 2026 | 173.46 | 179.06 | 168.60 | 169.97 | 169.97 | -0.63% | 541,758 |
| Aug 18, 2026 | 176.39 | 176.40 | 170.78 | 171.05 | 171.05 | -2.76% | 494,648 |
| Aug 17, 2026 | 181.16 | 181.19 | 173.20 | 175.90 | 175.90 | -3.22% | 505,923 |
| Aug 14, 2026 | 180.76 | 182.80 | 179.00 | 181.76 | 181.76 | 1.23% | 359,269 |
| Aug 13, 2026 | 182.98 | 186.77 | 178.81 | 179.56 | 179.56 | -0.38% | 352,876 |
| Aug 12, 2026 | 182.32 | 185.07 | 174.71 | 180.25 | 180.25 | -1.42% | 667,814 |
| Aug 11, 2026 | 184.69 | 186.96 | 181.00 | 182.85 | 182.85 | -0.39% | 525,693 |
| Aug 10, 2026 | 194.80 | 195.00 | 182.84 | 183.57 | 183.57 | -6.41% | 739,733 |
| Aug 7, 2026 | 192.00 | 197.22 | 190.68 | 196.15 | 196.15 | 4.35% | 447,108 |