RH (RH)
NYSE: RH · Real-Time Price · USD
161.06
+1.12 (0.70%)
At close: Dec 5, 2025, 4:00 PM EST
161.49
+0.43 (0.27%)
After-hours: Dec 5, 2025, 7:54 PM EST
RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161.77 | 166.52 | 159.59 | 161.06 | 161.06 | 0.70% | 642,599 |
| Dec 4, 2025 | 165.12 | 165.12 | 158.08 | 159.94 | 159.94 | -1.46% | 567,980 |
| Dec 3, 2025 | 156.33 | 164.66 | 156.33 | 162.31 | 162.31 | 3.37% | 703,763 |
| Dec 2, 2025 | 161.06 | 162.00 | 156.02 | 157.02 | 157.02 | -2.28% | 776,191 |
| Dec 1, 2025 | 155.09 | 163.79 | 153.17 | 160.68 | 160.68 | 1.96% | 981,582 |
| Nov 28, 2025 | 158.28 | 159.32 | 155.81 | 157.59 | 157.59 | -1.16% | 419,642 |
| Nov 26, 2025 | 159.90 | 164.40 | 159.28 | 159.44 | 159.44 | -0.11% | 725,902 |
| Nov 25, 2025 | 152.52 | 162.37 | 150.04 | 159.61 | 159.61 | 6.78% | 963,335 |
| Nov 24, 2025 | 153.50 | 154.17 | 148.50 | 149.48 | 149.48 | -2.35% | 916,755 |
| Nov 21, 2025 | 140.81 | 154.84 | 140.78 | 153.08 | 153.08 | 9.70% | 1,402,116 |
| Nov 20, 2025 | 148.17 | 150.70 | 139.01 | 139.54 | 139.54 | -4.91% | 995,900 |
| Nov 19, 2025 | 142.86 | 151.42 | 141.01 | 146.75 | 146.75 | 3.67% | 1,111,780 |
| Nov 18, 2025 | 139.89 | 145.05 | 139.00 | 141.55 | 141.55 | -0.67% | 931,125 |
| Nov 17, 2025 | 148.93 | 149.91 | 140.88 | 142.50 | 142.50 | -4.62% | 1,043,665 |
| Nov 14, 2025 | 155.16 | 156.05 | 148.00 | 149.41 | 149.41 | -5.63% | 1,163,331 |
| Nov 13, 2025 | 161.03 | 165.01 | 157.50 | 158.32 | 158.32 | -1.68% | 714,503 |
| Nov 12, 2025 | 163.84 | 166.38 | 159.66 | 161.02 | 161.02 | -0.72% | 538,176 |
| Nov 11, 2025 | 158.27 | 167.60 | 156.00 | 162.18 | 162.18 | 2.80% | 954,707 |
| Nov 10, 2025 | 163.87 | 164.90 | 155.60 | 157.77 | 157.77 | -2.72% | 898,945 |
| Nov 7, 2025 | 155.72 | 163.61 | 155.51 | 162.18 | 162.18 | 2.61% | 930,012 |
| Nov 6, 2025 | 163.90 | 166.49 | 156.67 | 158.06 | 158.06 | -4.89% | 1,005,961 |
| Nov 5, 2025 | 164.45 | 173.85 | 161.01 | 166.19 | 166.19 | 1.51% | 1,267,613 |
| Nov 4, 2025 | 168.00 | 169.00 | 163.03 | 163.71 | 163.71 | -3.74% | 797,635 |
| Nov 3, 2025 | 169.43 | 171.89 | 167.50 | 170.07 | 170.07 | -1.40% | 835,746 |
| Oct 31, 2025 | 175.67 | 176.65 | 171.05 | 172.49 | 172.49 | -1.69% | 811,374 |
| Oct 30, 2025 | 181.26 | 182.52 | 175.18 | 175.45 | 175.45 | -4.81% | 869,535 |
| Oct 29, 2025 | 189.66 | 193.84 | 183.45 | 184.31 | 184.31 | -4.63% | 759,876 |
| Oct 28, 2025 | 193.88 | 202.40 | 188.72 | 193.25 | 193.25 | 2.67% | 1,538,615 |
| Oct 27, 2025 | 184.50 | 191.39 | 184.21 | 188.23 | 188.23 | 4.02% | 961,859 |
| Oct 24, 2025 | 185.00 | 186.50 | 180.23 | 180.96 | 180.96 | 0.20% | 677,786 |
| Oct 23, 2025 | 178.80 | 182.50 | 175.74 | 180.59 | 180.59 | 1.00% | 558,242 |
| Oct 22, 2025 | 183.47 | 184.95 | 175.00 | 178.81 | 178.81 | -3.71% | 869,241 |
| Oct 21, 2025 | 178.10 | 186.75 | 176.39 | 185.70 | 185.70 | 3.35% | 920,757 |
| Oct 20, 2025 | 176.60 | 180.08 | 175.36 | 179.68 | 179.68 | 3.10% | 855,557 |
| Oct 17, 2025 | 175.67 | 176.42 | 172.12 | 174.27 | 174.27 | -1.07% | 693,097 |
| Oct 16, 2025 | 180.36 | 180.36 | 172.56 | 176.16 | 176.16 | -0.23% | 721,898 |
| Oct 15, 2025 | 184.00 | 186.29 | 176.52 | 176.56 | 176.56 | -3.59% | 797,022 |
| Oct 14, 2025 | 176.80 | 186.11 | 175.29 | 183.14 | 183.14 | 0.87% | 861,216 |
| Oct 13, 2025 | 178.12 | 183.17 | 175.98 | 181.56 | 181.56 | 4.72% | 1,292,415 |
| Oct 10, 2025 | 185.48 | 186.08 | 171.22 | 173.37 | 173.37 | -6.44% | 1,748,436 |
| Oct 9, 2025 | 198.15 | 199.50 | 184.65 | 185.31 | 185.31 | -7.00% | 1,519,490 |
| Oct 8, 2025 | 196.67 | 200.34 | 194.06 | 199.26 | 199.26 | 1.44% | 549,259 |
| Oct 7, 2025 | 201.68 | 201.68 | 195.18 | 196.44 | 196.44 | -1.78% | 672,279 |
| Oct 6, 2025 | 209.28 | 210.00 | 199.72 | 200.00 | 200.00 | -3.61% | 878,481 |
| Oct 3, 2025 | 207.01 | 212.36 | 205.84 | 207.50 | 207.50 | 1.82% | 833,627 |
| Oct 2, 2025 | 197.00 | 205.95 | 196.10 | 203.79 | 203.79 | 1.49% | 673,769 |
| Oct 1, 2025 | 202.61 | 204.02 | 195.69 | 200.80 | 200.80 | -1.16% | 683,849 |
| Sep 30, 2025 | 204.05 | 207.68 | 197.70 | 203.16 | 203.16 | 2.69% | 1,008,648 |
| Sep 29, 2025 | 200.63 | 202.02 | 191.57 | 197.84 | 197.84 | -2.30% | 1,479,989 |
| Sep 26, 2025 | 208.95 | 214.54 | 201.11 | 202.50 | 202.50 | -4.16% | 1,582,117 |