RH (RH)
NYSE: RH · Real-Time Price · USD
145.65
-5.96 (-3.93%)
Mar 6, 2026, 9:35 AM EST - Market open
RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 148.53 | 154.50 | 148.12 | 151.61 | 151.61 | 0.41% | 990,769 |
| Mar 4, 2026 | 156.63 | 159.69 | 150.67 | 150.99 | 150.99 | -3.12% | 940,850 |
| Mar 3, 2026 | 151.95 | 157.07 | 148.86 | 155.85 | 155.85 | -0.94% | 1,104,954 |
| Mar 2, 2026 | 159.60 | 161.89 | 155.13 | 157.33 | 157.33 | -5.06% | 1,432,984 |
| Feb 27, 2026 | 182.11 | 182.11 | 164.68 | 165.71 | 165.71 | -11.20% | 1,694,368 |
| Feb 26, 2026 | 186.62 | 190.69 | 184.08 | 186.61 | 186.61 | 1.41% | 639,842 |
| Feb 25, 2026 | 192.23 | 192.32 | 180.70 | 184.01 | 184.01 | -3.36% | 1,061,256 |
| Feb 24, 2026 | 190.61 | 195.65 | 188.32 | 190.40 | 190.40 | 0.54% | 931,877 |
| Feb 23, 2026 | 204.05 | 208.58 | 187.91 | 189.38 | 189.38 | -8.83% | 1,390,408 |
| Feb 20, 2026 | 203.44 | 226.86 | 201.00 | 207.73 | 207.73 | 1.51% | 1,938,820 |
| Feb 19, 2026 | 209.44 | 210.22 | 199.18 | 204.63 | 204.63 | -3.66% | 615,942 |
| Feb 18, 2026 | 205.60 | 219.39 | 204.31 | 212.41 | 212.41 | 1.77% | 855,762 |
| Feb 17, 2026 | 206.16 | 209.12 | 192.02 | 208.72 | 208.72 | 1.78% | 851,390 |
| Feb 13, 2026 | 197.47 | 206.39 | 193.37 | 205.06 | 205.06 | 5.02% | 962,379 |
| Feb 12, 2026 | 199.87 | 205.90 | 192.19 | 195.26 | 195.26 | -2.34% | 791,693 |
| Feb 11, 2026 | 210.29 | 211.99 | 197.75 | 199.94 | 199.94 | -4.97% | 723,921 |
| Feb 10, 2026 | 208.07 | 215.00 | 206.60 | 210.40 | 210.40 | 1.67% | 736,715 |
| Feb 9, 2026 | 209.52 | 212.75 | 204.31 | 206.95 | 206.95 | -1.99% | 772,804 |
| Feb 6, 2026 | 197.02 | 211.38 | 196.95 | 211.16 | 211.16 | 8.04% | 843,917 |
| Feb 5, 2026 | 204.36 | 206.65 | 190.58 | 195.44 | 195.44 | -5.45% | 899,371 |
| Feb 4, 2026 | 202.66 | 211.36 | 197.48 | 206.70 | 206.70 | 3.68% | 807,609 |
| Feb 3, 2026 | 194.65 | 213.88 | 194.65 | 199.37 | 199.37 | 1.86% | 913,770 |
| Feb 2, 2026 | 196.92 | 200.44 | 190.16 | 195.73 | 195.73 | -1.56% | 731,697 |
| Jan 30, 2026 | 202.08 | 206.79 | 195.20 | 198.83 | 198.83 | -2.61% | 984,173 |
| Jan 29, 2026 | 206.74 | 212.00 | 202.35 | 204.15 | 204.15 | -0.20% | 618,934 |
| Jan 28, 2026 | 211.61 | 212.40 | 202.44 | 204.55 | 204.55 | -2.51% | 767,212 |
| Jan 27, 2026 | 216.40 | 218.30 | 200.88 | 209.81 | 209.81 | -4.24% | 1,106,492 |
| Jan 26, 2026 | 227.24 | 229.79 | 216.37 | 219.09 | 219.09 | -4.07% | 724,444 |
| Jan 23, 2026 | 229.68 | 235.00 | 224.65 | 228.39 | 228.39 | -1.13% | 795,096 |
| Jan 22, 2026 | 230.46 | 239.40 | 228.95 | 231.01 | 231.01 | 0.73% | 859,476 |
| Jan 21, 2026 | 222.14 | 232.29 | 217.51 | 229.33 | 229.33 | 4.51% | 886,722 |
| Jan 20, 2026 | 228.23 | 228.70 | 218.11 | 219.44 | 219.44 | -5.78% | 1,358,886 |
| Jan 16, 2026 | 224.81 | 233.82 | 222.00 | 232.90 | 232.90 | 4.17% | 1,140,426 |
| Jan 15, 2026 | 218.65 | 227.00 | 218.01 | 223.58 | 223.58 | 2.92% | 868,642 |
| Jan 14, 2026 | 217.94 | 230.11 | 216.21 | 217.24 | 217.24 | -2.47% | 1,063,732 |
| Jan 13, 2026 | 218.72 | 223.48 | 215.61 | 222.74 | 222.74 | 2.09% | 751,936 |
| Jan 12, 2026 | 215.69 | 220.78 | 211.11 | 218.18 | 218.18 | -0.37% | 695,766 |
| Jan 9, 2026 | 218.38 | 222.28 | 204.47 | 219.00 | 219.00 | 1.89% | 1,618,182 |
| Jan 8, 2026 | 204.47 | 222.00 | 202.22 | 214.94 | 214.94 | 4.09% | 1,647,200 |
| Jan 7, 2026 | 213.45 | 217.61 | 202.90 | 206.50 | 206.50 | -1.76% | 1,243,837 |
| Jan 6, 2026 | 196.87 | 213.97 | 196.05 | 210.20 | 210.20 | 6.59% | 1,380,736 |
| Jan 5, 2026 | 190.33 | 205.50 | 190.00 | 197.21 | 197.21 | 1.96% | 1,434,244 |
| Jan 2, 2026 | 191.55 | 198.50 | 187.80 | 193.41 | 193.41 | 7.96% | 1,972,229 |
| Dec 31, 2025 | 180.14 | 182.64 | 178.61 | 179.15 | 179.15 | -1.53% | 492,912 |
| Dec 30, 2025 | 183.05 | 184.72 | 181.00 | 181.93 | 181.93 | -1.46% | 537,320 |
| Dec 29, 2025 | 183.64 | 189.68 | 182.00 | 184.63 | 184.63 | -0.55% | 853,713 |
| Dec 26, 2025 | 183.80 | 186.32 | 181.95 | 185.65 | 185.65 | 1.46% | 655,669 |
| Dec 24, 2025 | 181.09 | 186.18 | 180.99 | 182.98 | 182.98 | 0.33% | 400,859 |
| Dec 23, 2025 | 179.41 | 183.21 | 173.87 | 182.37 | 182.37 | 1.60% | 908,043 |
| Dec 22, 2025 | 172.21 | 179.61 | 171.07 | 179.49 | 179.49 | 4.98% | 962,055 |
| Dec 19, 2025 | 171.19 | 174.30 | 168.00 | 170.98 | 170.98 | -0.96% | 1,021,539 |
| Dec 18, 2025 | 176.25 | 181.72 | 170.00 | 172.63 | 172.63 | 1.28% | 1,247,875 |
| Dec 17, 2025 | 167.66 | 171.71 | 163.92 | 170.44 | 170.44 | 1.70% | 1,100,029 |
| Dec 16, 2025 | 165.32 | 175.70 | 163.00 | 167.59 | 167.59 | 2.40% | 2,030,327 |
| Dec 15, 2025 | 165.00 | 165.87 | 159.74 | 163.67 | 163.67 | 1.02% | 1,212,522 |
| Dec 12, 2025 | 161.75 | 173.78 | 158.00 | 162.01 | 162.01 | 5.67% | 3,588,416 |
| Dec 11, 2025 | 158.96 | 162.00 | 151.71 | 153.31 | 153.31 | -2.49% | 2,657,959 |
| Dec 10, 2025 | 157.00 | 161.51 | 152.22 | 157.22 | 157.22 | -0.51% | 1,240,899 |
| Dec 9, 2025 | 154.00 | 161.00 | 154.00 | 158.03 | 158.03 | 1.51% | 816,257 |
| Dec 8, 2025 | 162.25 | 164.28 | 154.42 | 155.68 | 155.68 | -3.34% | 981,120 |
| Dec 5, 2025 | 161.77 | 166.52 | 159.59 | 161.06 | 161.06 | 0.70% | 643,547 |
| Dec 4, 2025 | 165.12 | 165.12 | 158.08 | 159.94 | 159.94 | -1.46% | 569,539 |
| Dec 3, 2025 | 156.33 | 164.66 | 156.33 | 162.31 | 162.31 | 3.37% | 713,230 |
| Dec 2, 2025 | 161.06 | 162.00 | 156.02 | 157.02 | 157.02 | -2.28% | 777,321 |
| Dec 1, 2025 | 155.09 | 163.79 | 153.17 | 160.68 | 160.68 | 1.96% | 981,757 |
| 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% | 729,323 |
| Nov 25, 2025 | 152.52 | 162.37 | 150.04 | 159.61 | 159.61 | 6.78% | 963,372 |
| Nov 24, 2025 | 153.50 | 154.17 | 148.50 | 149.48 | 149.48 | -2.35% | 922,470 |
| Nov 21, 2025 | 140.81 | 154.84 | 140.78 | 153.08 | 153.08 | 9.70% | 1,403,510 |
| Nov 20, 2025 | 148.17 | 150.70 | 139.01 | 139.54 | 139.54 | -4.91% | 1,002,923 |
| 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 |