RH (RH)
NYSE: RH · Real-Time Price · USD
226.04
+31.76 (16.35%)
At close: May 12, 2025, 4:00 PM
226.87
+0.83 (0.37%)
After-hours: May 12, 2025, 5:37 PM EDT
RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 225.80 | 232.65 | 223.65 | 226.04 | 226.04 | 16.35% | 2,339,608 |
| 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 |
| Apr 15, 2025 | 162.46 | 166.44 | 157.98 | 159.52 | 159.52 | -2.60% | 1,049,897 |
| Apr 14, 2025 | 169.31 | 170.92 | 159.20 | 163.78 | 163.78 | -0.51% | 1,728,068 |
| Apr 11, 2025 | 169.95 | 171.45 | 155.24 | 164.62 | 164.62 | -4.34% | 2,614,343 |
| Apr 10, 2025 | 178.52 | 179.05 | 164.00 | 172.08 | 172.08 | -10.39% | 3,698,327 |
| Apr 9, 2025 | 144.98 | 197.68 | 142.07 | 192.03 | 192.03 | 28.57% | 7,578,859 |
| Apr 8, 2025 | 177.00 | 177.00 | 144.35 | 149.36 | 149.36 | -9.19% | 4,372,897 |
| Apr 7, 2025 | 142.84 | 174.42 | 142.36 | 164.48 | 164.48 | 12.92% | 6,468,472 |
| Apr 4, 2025 | 139.46 | 154.00 | 123.03 | 145.66 | 145.66 | -2.50% | 9,631,959 |
| Apr 3, 2025 | 163.19 | 166.09 | 138.40 | 149.39 | 149.39 | -40.09% | 12,789,465 |
| Apr 2, 2025 | 235.00 | 256.86 | 235.00 | 249.35 | 249.35 | 4.30% | 2,717,568 |
| Apr 1, 2025 | 233.87 | 242.89 | 231.01 | 239.06 | 239.06 | 1.98% | 773,375 |
| Mar 31, 2025 | 227.54 | 238.24 | 221.97 | 234.41 | 234.41 | -0.79% | 974,740 |
| Mar 28, 2025 | 240.25 | 243.05 | 228.15 | 236.28 | 236.28 | -2.93% | 852,445 |
| Mar 27, 2025 | 240.07 | 249.65 | 233.50 | 243.42 | 243.42 | -0.07% | 953,666 |
| Mar 26, 2025 | 254.18 | 255.05 | 240.00 | 243.58 | 243.58 | -3.69% | 608,485 |
| Mar 25, 2025 | 257.36 | 264.58 | 250.56 | 252.90 | 252.90 | -1.92% | 831,389 |
| Mar 24, 2025 | 248.00 | 261.55 | 248.00 | 257.84 | 257.84 | 6.47% | 1,199,419 |
| Mar 21, 2025 | 226.90 | 246.15 | 225.68 | 242.18 | 242.18 | 3.48% | 1,263,478 |
| Mar 20, 2025 | 226.60 | 240.65 | 223.17 | 234.03 | 234.03 | 1.73% | 1,209,380 |
| Mar 19, 2025 | 219.73 | 239.35 | 215.00 | 230.04 | 230.04 | 3.70% | 1,306,873 |
| Mar 18, 2025 | 217.37 | 224.36 | 215.69 | 221.84 | 221.84 | -1.54% | 717,305 |
| Mar 17, 2025 | 224.38 | 228.50 | 214.11 | 225.32 | 225.32 | 0.12% | 1,089,008 |
| Mar 14, 2025 | 221.01 | 226.77 | 216.55 | 225.06 | 225.06 | 3.89% | 1,056,605 |
| Mar 13, 2025 | 236.64 | 238.34 | 212.05 | 216.63 | 216.63 | -10.12% | 1,420,811 |
| Mar 12, 2025 | 241.31 | 248.14 | 235.11 | 241.02 | 241.02 | 4.53% | 1,104,517 |
| Mar 11, 2025 | 235.00 | 243.47 | 224.13 | 230.57 | 230.57 | -1.22% | 1,216,900 |
| Mar 10, 2025 | 260.00 | 260.00 | 226.61 | 233.41 | 233.41 | -11.06% | 1,562,132 |
| Mar 7, 2025 | 277.68 | 279.00 | 250.10 | 262.43 | 262.43 | -6.60% | 1,499,264 |
| Mar 6, 2025 | 283.23 | 292.65 | 275.89 | 280.97 | 280.97 | -2.94% | 782,135 |
| Mar 5, 2025 | 292.18 | 294.41 | 284.24 | 289.48 | 289.48 | -0.92% | 613,331 |
| Mar 4, 2025 | 300.00 | 300.00 | 278.54 | 292.18 | 292.18 | -4.90% | 1,477,818 |
| Mar 3, 2025 | 322.92 | 326.00 | 304.40 | 307.23 | 307.23 | -4.61% | 813,260 |