Home

RH Common Stock (RH)

149.39
-99.96 (-40.09%)
NYSE · Last Trade: Apr 3rd, 6:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RH Common Stock (RH)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025235.00256.86235.00249.352,701,018249.35
4/01/2025233.87242.89231.01239.06773,327239.06
3/31/2025227.54238.24221.97234.41974,737234.41
3/28/2025240.25243.05228.15236.28852,445236.28
3/27/2025240.07249.65233.50243.42953,666243.42
3/26/2025254.18255.05240.00243.58608,485243.58
3/25/2025257.36264.58250.56252.90831,289252.90
3/24/2025248.00261.55248.00257.841,199,407257.84
3/21/2025226.90246.15225.68242.181,263,478242.18
3/20/2025226.60240.65223.17234.031,209,242234.03
3/19/2025219.73239.35215.00230.041,306,738230.04
3/18/2025217.37224.36215.69221.84717,293221.84
3/17/2025224.38228.50214.11225.321,088,445225.32
3/14/2025221.01226.77216.55225.061,056,605225.06
3/13/2025236.64238.34212.04216.631,420,790216.63
3/12/2025241.31248.14235.11241.021,104,516241.02
3/11/2025235.00243.47224.13230.571,216,809230.57
3/10/2025260.00260.00226.61233.411,566,825233.41
3/07/2025277.68279.00250.10262.431,499,264262.43
3/06/2025283.23292.65275.89280.97782,134280.97
3/05/2025292.18294.41284.24289.48612,886289.48
3/04/2025300.00300.00278.54292.181,477,501292.18
3/03/2025322.92326.00304.40307.23812,920307.23
2/28/2025325.09331.76318.05322.07862,697322.07
2/27/2025351.22351.96326.94327.97806,553327.97
2/26/2025353.25365.67348.30353.77630,924353.77
2/25/2025345.12355.00341.37348.54656,389348.54
2/24/2025340.09352.98328.11346.20976,043346.20
2/21/2025369.59369.59336.96340.09844,645340.09
2/20/2025382.17387.47362.34365.93677,013365.93
2/19/2025381.75385.08376.73381.89455,136381.89
2/18/2025382.33389.20376.08388.25543,239388.25
2/14/2025385.28389.25380.01382.33412,081382.33
2/13/2025379.13385.29374.97380.35400,429380.35
2/12/2025374.99374.99366.30374.15809,969374.15
2/11/2025399.71402.00377.04384.42625,170384.42
2/10/2025400.00404.34398.03402.22290,613402.22
2/07/2025413.43416.00392.31397.10464,471397.10
2/06/2025418.96419.50410.28415.27236,437415.27
2/05/2025406.57415.15404.01414.73343,584414.73
2/04/2025398.52407.50397.55406.08496,702406.08
2/03/2025404.51409.48386.38395.14924,415395.14
1/31/2025429.21432.88415.75419.11374,088419.11
1/30/2025430.15436.99427.86433.16481,761433.16
1/29/2025423.51430.83419.73422.01343,065422.01
1/28/2025410.59425.94403.18423.14597,707423.14
1/27/2025411.88418.64407.83411.00737,628411.00
1/24/2025434.01434.83413.08418.741,012,929418.74
1/23/2025441.99441.99430.49434.46509,121434.46
1/22/2025450.66451.13439.30442.81383,164442.81
1/21/2025454.10455.84444.91454.52641,464454.52
1/17/2025439.68448.84437.17447.23671,583447.23
1/16/2025433.03435.42424.21432.83435,652432.83
1/15/2025433.30435.75426.99428.65635,821428.65
1/14/2025425.36429.50411.48416.04578,965416.04
1/13/2025414.21421.93406.42419.52802,696419.52
1/10/2025404.34415.70402.28413.95642,170413.95
1/08/2025405.21408.33394.00408.27486,839408.27
1/07/2025417.56418.45397.19403.82397,465403.82
1/06/2025411.30420.12411.30414.96551,647414.96