RH (RH)
NYSE: RH · Real-Time Price · USD
190.83
-2.21 (-1.14%)
At close: Jun 27, 2025, 4:00 PM
190.60
-0.23 (-0.12%)
After-hours: Jun 27, 2025, 7:45 PM EDT
RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 194.00 | 198.80 | 188.99 | 190.83 | 190.83 | -1.14% | 1,359,143 |
| Jun 26, 2025 | 188.40 | 194.09 | 185.27 | 193.04 | 193.04 | 3.26% | 939,811 |
| Jun 25, 2025 | 186.00 | 188.60 | 182.74 | 186.95 | 186.95 | 1.59% | 918,321 |
| Jun 24, 2025 | 184.00 | 188.73 | 181.35 | 184.02 | 184.02 | -1.18% | 1,364,388 |
| Jun 23, 2025 | 186.99 | 187.20 | 178.80 | 186.22 | 186.22 | -1.39% | 1,153,393 |
| Jun 20, 2025 | 193.03 | 195.15 | 186.17 | 188.85 | 188.85 | -0.13% | 912,256 |
| Jun 18, 2025 | 182.37 | 196.26 | 182.14 | 189.10 | 189.10 | 3.51% | 1,644,135 |
| Jun 17, 2025 | 187.00 | 189.86 | 181.33 | 182.69 | 182.69 | -3.49% | 1,359,226 |
| Jun 16, 2025 | 192.57 | 195.20 | 184.42 | 189.29 | 189.29 | 0.09% | 2,359,155 |
| Jun 13, 2025 | 211.00 | 221.88 | 187.26 | 189.12 | 189.12 | 6.93% | 6,802,617 |
| Jun 12, 2025 | 177.60 | 179.50 | 173.16 | 176.87 | 176.87 | -1.18% | 3,606,062 |
| Jun 11, 2025 | 191.50 | 193.31 | 178.98 | 178.98 | 178.98 | -5.49% | 1,779,788 |
| Jun 10, 2025 | 188.45 | 190.63 | 185.60 | 189.38 | 189.38 | 2.45% | 1,227,858 |
| Jun 9, 2025 | 186.12 | 192.60 | 183.95 | 184.85 | 184.85 | 0.75% | 1,284,390 |
| Jun 6, 2025 | 182.18 | 186.37 | 179.52 | 183.47 | 183.47 | 4.54% | 1,050,600 |
| Jun 5, 2025 | 177.00 | 182.23 | 173.74 | 175.50 | 175.50 | -1.51% | 1,648,662 |
| Jun 4, 2025 | 176.65 | 180.74 | 175.44 | 178.19 | 178.19 | 0.83% | 859,204 |
| Jun 3, 2025 | 169.00 | 177.72 | 167.01 | 176.72 | 176.72 | 5.53% | 1,111,635 |
| Jun 2, 2025 | 179.08 | 179.20 | 166.15 | 167.46 | 167.46 | -7.54% | 2,074,104 |
| May 30, 2025 | 180.00 | 182.24 | 177.34 | 181.11 | 181.11 | -1.65% | 793,508 |
| May 29, 2025 | 191.71 | 193.04 | 182.40 | 184.14 | 184.14 | 0.16% | 918,281 |
| May 28, 2025 | 189.85 | 191.20 | 183.80 | 183.85 | 183.85 | -3.27% | 568,740 |
| May 27, 2025 | 189.19 | 191.50 | 183.59 | 190.07 | 190.07 | 2.81% | 990,270 |
| May 23, 2025 | 180.97 | 186.18 | 180.33 | 184.88 | 184.88 | -1.27% | 936,311 |
| May 22, 2025 | 190.41 | 191.60 | 184.68 | 187.26 | 187.26 | -4.26% | 1,483,672 |
| May 21, 2025 | 201.62 | 202.87 | 193.77 | 195.60 | 195.60 | -5.74% | 907,054 |
| May 20, 2025 | 205.00 | 212.82 | 203.31 | 207.52 | 207.52 | 1.77% | 881,299 |
| May 19, 2025 | 204.53 | 205.95 | 200.47 | 203.91 | 203.91 | -2.91% | 1,161,417 |
| May 16, 2025 | 218.35 | 220.59 | 206.99 | 210.02 | 210.02 | -3.70% | 1,202,958 |
| May 15, 2025 | 212.69 | 219.48 | 211.00 | 218.09 | 218.09 | 0.98% | 744,774 |
| May 14, 2025 | 225.40 | 226.68 | 215.03 | 215.97 | 215.97 | -4.30% | 1,154,517 |
| May 13, 2025 | 228.98 | 232.46 | 224.42 | 225.67 | 225.67 | -0.16% | 968,765 |
| May 12, 2025 | 225.80 | 232.65 | 223.65 | 226.04 | 226.04 | 16.35% | 2,348,571 |
| May 9, 2025 | 197.80 | 199.63 | 190.11 | 194.28 | 194.28 | -1.18% | 889,967 |
| May 8, 2025 | 192.20 | 199.19 | 189.88 | 196.60 | 196.60 | 4.01% | 978,081 |
| May 7, 2025 | 184.74 | 190.50 | 182.00 | 189.02 | 189.02 | 3.36% | 855,758 |
| May 6, 2025 | 181.86 | 184.31 | 179.09 | 182.87 | 182.87 | -1.85% | 857,830 |
| May 5, 2025 | 192.62 | 195.91 | 186.00 | 186.31 | 186.31 | -5.21% | 866,617 |
| May 2, 2025 | 189.09 | 201.41 | 188.89 | 196.56 | 196.56 | 6.39% | 1,526,615 |
| May 1, 2025 | 188.26 | 191.61 | 183.52 | 184.76 | 184.76 | 0.40% | 1,007,175 |
| Apr 30, 2025 | 177.35 | 184.90 | 173.31 | 184.03 | 184.03 | -0.31% | 858,194 |
| Apr 29, 2025 | 181.29 | 185.52 | 180.00 | 184.60 | 184.60 | 0.58% | 679,871 |
| Apr 28, 2025 | 187.76 | 188.52 | 179.00 | 183.53 | 183.53 | -1.06% | 873,130 |
| Apr 25, 2025 | 183.85 | 188.22 | 181.44 | 185.49 | 185.49 | 0.62% | 999,014 |
| Apr 24, 2025 | 175.70 | 184.88 | 174.33 | 184.35 | 184.35 | 5.66% | 1,164,135 |
| Apr 23, 2025 | 187.81 | 194.00 | 173.50 | 174.48 | 174.48 | 0.97% | 2,772,262 |
| Apr 22, 2025 | 159.10 | 175.50 | 158.89 | 172.80 | 172.80 | 10.92% | 2,478,178 |
| Apr 21, 2025 | 158.06 | 159.07 | 149.17 | 155.79 | 155.79 | -3.31% | 1,344,060 |
| Apr 17, 2025 | 154.08 | 161.52 | 150.82 | 161.13 | 161.13 | 4.73% | 1,212,058 |
| Apr 16, 2025 | 158.45 | 161.00 | 150.19 | 153.85 | 153.85 | -3.55% | 1,228,525 |