RH (FRA:RS1)
Germany
· Delayed Price · Currency is EUR 132.22
-2.22 (-1.65%)
At close: Dec 5, 2025
RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | -1.65% | - |
| Dec 4, 2025 | 134.44 | 134.44 | 134.44 | 134.44 | 134.44 | 3.37% | - |
| Dec 3, 2025 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | -2.39% | - |
| Dec 2, 2025 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | 2.22% | - |
| Dec 1, 2025 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | -1.96% | - |
| Nov 28, 2025 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | -2.94% | - |
| Nov 27, 2025 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | -3.55% | - |
| Nov 26, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 13.95% | 4 |
| Nov 25, 2025 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | -2.70% | - |
| Nov 24, 2025 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | 11.18% | - |
| Nov 21, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -6.52% | - |
| Nov 20, 2025 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | 5.21% | - |
| Nov 19, 2025 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | -0.34% | - |
| Nov 18, 2025 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | -6.37% | - |
| Nov 17, 2025 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | -4.02% | - |
| Nov 14, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -2.64% | - |
| Nov 13, 2025 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | -0.65% | - |
| Nov 12, 2025 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | 2.78% | - |
| Nov 11, 2025 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | -3.31% | - |
| Nov 10, 2025 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | 2.87% | - |
| Nov 7, 2025 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | -3.15% | - |
| Nov 6, 2025 | 139.16 | 139.16 | 136.56 | 136.56 | 136.56 | -0.81% | 33 |
| Nov 5, 2025 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | -2.80% | - |
| Nov 4, 2025 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | -1.95% | - |
| Nov 3, 2025 | 144.46 | 144.46 | 144.46 | 144.46 | 144.46 | -2.01% | - |
| Oct 31, 2025 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | -5.05% | - |
| Oct 30, 2025 | 153.54 | 155.26 | 153.54 | 155.26 | 155.26 | -3.90% | - |
| Oct 29, 2025 | 161.56 | 161.56 | 161.56 | 161.56 | 161.56 | 3.18% | - |
| Oct 28, 2025 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | -2.27% | - |
| Oct 27, 2025 | 151.74 | 160.22 | 151.74 | 160.22 | 160.22 | 6.18% | - |
| Oct 24, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 1.37% | - |
| Oct 23, 2025 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | -3.86% | - |
| Oct 22, 2025 | 154.84 | 154.84 | 154.84 | 154.84 | 154.84 | 3.86% | - |
| Oct 21, 2025 | 149.08 | 149.08 | 149.08 | 149.08 | 149.08 | 2.60% | - |
| Oct 20, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 1.10% | - |
| Oct 17, 2025 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | -1.84% | - |
| Oct 16, 2025 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | -4.26% | - |
| Oct 15, 2025 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | 1.53% | - |
| Oct 14, 2025 | 151.04 | 151.04 | 150.64 | 150.64 | 150.64 | 1.96% | 32 |
| Oct 13, 2025 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | -5.09% | - |
| Oct 10, 2025 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | -6.27% | - |
| Oct 9, 2025 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | 1.12% | - |
| Oct 8, 2025 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | -0.89% | - |
| Oct 7, 2025 | 165.72 | 165.72 | 165.72 | 165.72 | 165.72 | -4.10% | - |
| Oct 6, 2025 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 2.10% | - |
| Oct 3, 2025 | 169.24 | 169.24 | 169.24 | 169.24 | 169.24 | -2.75% | - |
| Oct 2, 2025 | 166.08 | 174.02 | 166.08 | 174.02 | 174.02 | 4.33% | - |
| Oct 1, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 1.98% | - |
| Sep 30, 2025 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | -2.69% | - |
| Sep 29, 2025 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | -7.29% | - |
| Sep 26, 2025 | 169.48 | 181.30 | 169.48 | 181.30 | 181.30 | 2.44% | - |
| Sep 25, 2025 | 176.98 | 176.98 | 176.98 | 176.98 | 176.98 | -1.95% | - |
| Sep 24, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0.28% | - |
| Sep 23, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -3.58% | - |
| Sep 22, 2025 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | -3.40% | - |
| Sep 19, 2025 | 193.26 | 193.26 | 193.26 | 193.26 | 193.26 | 0.73% | - |
| Sep 18, 2025 | 191.86 | 191.86 | 191.86 | 191.86 | 191.86 | 1.41% | - |
| Sep 17, 2025 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 1.22% | - |
| Sep 16, 2025 | 184.36 | 186.92 | 184.36 | 186.92 | 186.92 | 3.17% | - |
| Sep 15, 2025 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | 2.58% | - |
| Sep 12, 2025 | 176.62 | 176.62 | 176.62 | 176.62 | 176.62 | -7.51% | - |
| Sep 11, 2025 | 190.96 | 190.96 | 190.96 | 190.96 | 190.96 | -1.68% | - |
| Sep 10, 2025 | 194.22 | 194.22 | 194.22 | 194.22 | 194.22 | -2.82% | - |
| Sep 9, 2025 | 199.86 | 199.86 | 199.86 | 199.86 | 199.86 | -4.62% | - |
| Sep 8, 2025 | 209.55 | 209.55 | 209.55 | 209.55 | 209.55 | 6.58% | - |
| Sep 5, 2025 | 196.62 | 196.62 | 196.62 | 196.62 | 196.62 | 0.33% | - |
| Sep 4, 2025 | 184.68 | 195.98 | 184.68 | 195.98 | 195.98 | 6.04% | 11 |
| Sep 3, 2025 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | -2.49% | - |
| Sep 2, 2025 | 188.76 | 189.54 | 188.76 | 189.54 | 189.54 | -1.47% | - |
| Sep 1, 2025 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | -0.43% | - |
| Aug 29, 2025 | 191.12 | 197.50 | 191.12 | 193.20 | 193.20 | 1.05% | 11 |
| Aug 28, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 2.66% | - |
| Aug 27, 2025 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | -4.00% | - |
| Aug 26, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.59% | - |
| Aug 25, 2025 | 190.96 | 190.96 | 190.96 | 190.96 | 190.96 | 3.84% | - |
| Aug 22, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 1.66% | - |
| Aug 21, 2025 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | -6.58% | - |
| Aug 20, 2025 | 193.64 | 193.64 | 193.64 | 193.64 | 193.64 | 1.19% | - |
| Aug 19, 2025 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | -1.82% | - |
| Aug 18, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | -1.62% | - |
| Aug 15, 2025 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -2.37% | - |
| Aug 14, 2025 | 204.70 | 204.70 | 202.90 | 202.90 | 202.90 | 2.52% | 10 |
| Aug 13, 2025 | 197.92 | 197.92 | 197.92 | 197.92 | 197.92 | -2.02% | - |
| Aug 12, 2025 | 180.08 | 202.00 | 180.08 | 202.00 | 202.00 | 10.38% | 75 |
| Aug 11, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.19% | - |
| Aug 8, 2025 | 178.04 | 185.20 | 178.04 | 185.20 | 185.20 | 4.34% | 70 |
| Aug 7, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -3.55% | - |
| Aug 6, 2025 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | 0.52% | - |
| Aug 5, 2025 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | -3.64% | - |
| Aug 4, 2025 | 169.06 | 190.00 | 169.06 | 190.00 | 190.00 | 8.93% | 32 |
| Aug 1, 2025 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | -1.35% | - |
| Jul 31, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -4.36% | - |
| Jul 30, 2025 | 178.28 | 184.86 | 178.28 | 184.86 | 184.86 | 0.57% | - |
| Jul 29, 2025 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | -2.12% | - |
| Jul 28, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 6.44% | - |
| Jul 25, 2025 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | -3.14% | - |
| Jul 24, 2025 | 182.16 | 182.16 | 182.16 | 182.16 | 182.16 | 2.38% | - |
| Jul 23, 2025 | 177.92 | 177.92 | 177.92 | 177.92 | 177.92 | 10.10% | - |
| Jul 22, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -0.97% | - |
| Jul 21, 2025 | 163.18 | 163.18 | 163.18 | 163.18 | 163.18 | -0.96% | - |