RH (RH)
NYSE: RH · Real-Time Price · USD
144.30
-3.69 (-2.49%)
Sep 8, 2026, 11:47 AM EDT - Market open
RH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 147.19 | 148.09 | 144.60 | 144.21 | - | -2.56% | 119,014 |
| 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 |
| Aug 6, 2026 | 192.77 | 194.38 | 185.90 | 187.97 | 187.97 | -3.75% | 509,250 |
| Aug 5, 2026 | 186.31 | 200.99 | 186.31 | 195.30 | 195.30 | 3.77% | 787,198 |
| Aug 4, 2026 | 179.15 | 191.00 | 179.15 | 188.20 | 188.20 | 8.32% | 1,033,263 |
| Aug 3, 2026 | 169.99 | 176.24 | 164.91 | 173.74 | 173.74 | 4.97% | 1,306,560 |
| Jul 31, 2026 | 168.75 | 168.75 | 164.49 | 165.52 | 165.52 | -0.42% | 674,794 |
| Jul 30, 2026 | 177.80 | 177.80 | 164.60 | 166.21 | 166.21 | -5.64% | 981,016 |
| Jul 29, 2026 | 173.62 | 183.20 | 169.73 | 176.14 | 176.14 | -0.87% | 703,075 |
| Jul 28, 2026 | 182.64 | 185.30 | 176.29 | 177.68 | 177.68 | -1.05% | 586,321 |
| Jul 27, 2026 | 178.30 | 185.33 | 178.30 | 179.57 | 179.57 | 2.90% | 605,035 |
| Jul 24, 2026 | 167.39 | 177.69 | 167.04 | 174.51 | 174.51 | 5.08% | 778,398 |
| Jul 23, 2026 | 171.36 | 172.15 | 163.69 | 166.08 | 166.08 | -5.15% | 736,351 |
| Jul 22, 2026 | 177.72 | 180.10 | 172.72 | 175.09 | 175.09 | -3.00% | 698,363 |
| Jul 21, 2026 | 184.04 | 187.77 | 179.05 | 180.51 | 180.51 | -1.87% | 568,466 |
| Jul 20, 2026 | 189.78 | 189.79 | 183.45 | 183.95 | 183.95 | -2.09% | 553,982 |
| Jul 17, 2026 | 188.91 | 192.20 | 182.00 | 187.88 | 187.88 | -0.70% | 705,606 |
| Jul 16, 2026 | 189.95 | 193.45 | 186.72 | 189.21 | 189.21 | -0.55% | 764,506 |
| Jul 15, 2026 | 176.75 | 191.93 | 175.72 | 190.26 | 190.26 | 9.00% | 1,414,189 |
| Jul 14, 2026 | 165.93 | 174.61 | 164.33 | 174.55 | 174.55 | 7.87% | 633,339 |
| Jul 13, 2026 | 166.70 | 169.59 | 161.00 | 161.82 | 161.82 | -2.13% | 490,013 |
| Jul 10, 2026 | 169.76 | 170.24 | 165.10 | 165.35 | 165.35 | -1.77% | 513,341 |
| Jul 9, 2026 | 159.00 | 170.91 | 157.81 | 168.33 | 168.33 | 3.53% | 756,552 |
| Jul 8, 2026 | 165.94 | 165.94 | 154.03 | 162.59 | 162.59 | -0.68% | 1,031,512 |
| Jul 7, 2026 | 168.99 | 171.81 | 160.86 | 163.70 | 163.70 | -3.14% | 650,708 |
| Jul 6, 2026 | 171.32 | 172.00 | 164.44 | 169.00 | 169.00 | -0.05% | 746,198 |
| Jul 2, 2026 | 169.03 | 172.00 | 161.90 | 169.08 | 169.08 | 3.07% | 1,010,250 |
| Jul 1, 2026 | 163.52 | 168.28 | 162.83 | 164.05 | 164.05 | -0.41% | 597,793 |
| Jun 30, 2026 | 162.60 | 168.39 | 160.97 | 164.73 | 164.73 | 0.94% | 676,273 |
| Jun 29, 2026 | 159.55 | 163.20 | 153.66 | 163.20 | 163.20 | 2.62% | 888,624 |