Skip to main content
RH (RH)
NYSE: RH · Real-Time Price · USD
159.04
-0.88 (-0.55%)
At close: Jun 26, 2026, 4:00 PM EDT
158.71
-0.33 (-0.21%)
After-hours: Jun 26, 2026, 7:55 PM EDT

RH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026156.32160.21155.22159.04159.04-0.55%2,415,351
Jun 25, 2026158.00162.10153.71159.92159.922.16%930,786
Jun 24, 2026146.49159.20144.39156.54156.5410.44%1,112,817
Jun 23, 2026144.18146.94140.50141.74141.74-3.39%674,303
Jun 22, 2026145.98152.98143.68146.71146.71-0.93%814,838
Jun 18, 2026138.29148.47137.25148.09148.099.15%987,916
Jun 17, 2026146.42152.19135.56135.67135.67-7.65%909,761
Jun 16, 2026148.67152.75146.87146.91146.91-0.82%788,248
Jun 15, 2026156.51162.75147.69148.12148.12-3.21%1,400,199
Jun 12, 2026159.32163.56147.00153.04153.04-3.94%1,940,133
Jun 11, 2026148.66159.83147.24159.32159.327.15%1,597,863
Jun 10, 2026147.78153.40146.30148.69148.69-0.93%898,582
Jun 9, 2026145.98152.92141.28150.09150.092.24%1,079,377
Jun 8, 2026144.00150.89142.02146.80146.800.12%848,664
Jun 5, 2026151.65152.20144.06146.63146.63-4.32%954,625
Jun 4, 2026154.80155.99150.50153.25153.250.52%586,282
Jun 3, 2026152.77153.02147.80152.45152.45-2.36%710,278
Jun 2, 2026149.75158.81148.06156.13156.134.55%862,728
Jun 1, 2026147.44151.32142.64149.33149.330.57%773,993
May 29, 2026148.91151.82146.00148.49148.49-0.44%810,647
May 28, 2026141.78150.36140.43149.15149.153.88%812,629
May 27, 2026141.85146.24140.57143.58143.583.70%751,420
May 26, 2026138.00144.80136.18138.46138.461.50%870,334
May 22, 2026139.00141.50135.63136.42136.42-1.91%654,218
May 21, 2026131.07142.08128.95139.08139.084.45%1,033,815
May 20, 2026122.50135.89118.65133.16133.169.02%1,397,572
May 19, 2026119.01122.90113.60122.14122.141.18%1,052,705
May 18, 2026123.03126.95118.78120.72120.72-1.99%990,062
May 15, 2026126.97127.90122.00123.17123.17-3.68%827,760
May 14, 2026130.69132.00126.23127.87127.87-0.78%664,086
May 13, 2026128.84132.41125.90128.88128.88-1.84%715,809
May 12, 2026127.77132.84126.22131.29131.291.62%733,084
May 11, 2026133.96136.55128.34129.20129.20-3.50%1,045,747
May 8, 2026134.56135.98132.00133.89133.890.18%582,302
May 7, 2026131.75134.91131.38133.65133.651.46%766,877
May 6, 2026128.19132.37127.40131.73131.736.68%886,212
May 5, 2026122.96124.58121.50123.48123.480.92%593,583
May 4, 2026129.59130.05120.09122.35122.35-5.86%1,074,380
May 1, 2026131.65133.81129.56129.97129.97-1.51%819,010
Apr 30, 2026132.41134.50131.18131.96131.96-0.01%736,809
Apr 29, 2026132.00134.17129.68131.97131.97-0.74%713,009
Apr 28, 2026135.67138.75132.54132.95132.95-2.28%667,992
Apr 27, 2026136.86139.82135.00136.05136.05-1.06%745,266
Apr 24, 2026138.53140.96136.00137.51137.51-0.42%743,431
Apr 23, 2026135.43138.63134.34138.09138.091.08%859,207
Apr 22, 2026141.09142.25135.37136.61136.61-1.44%973,141
Apr 21, 2026143.65147.12138.20138.61138.61-2.86%921,847
Apr 20, 2026139.34143.31137.48142.69142.691.17%869,000
Apr 17, 2026133.50147.00133.50141.04141.048.92%1,891,379
Apr 16, 2026130.43133.79127.83129.49129.49-0.02%832,630
Apr 15, 2026130.82132.88128.86129.52129.52-0.92%989,244
Apr 14, 2026127.56131.36127.00130.72130.723.57%948,911
Apr 13, 2026126.00128.90124.34126.22126.220.51%1,129,415
Apr 10, 2026124.53128.14122.76125.58125.581.44%1,865,771
Apr 9, 2026118.27124.00116.12123.80123.803.17%1,170,105
Apr 8, 2026120.75124.29119.44120.00120.004.96%1,952,223
Apr 7, 2026117.06117.06109.28114.33114.33-3.64%2,026,765
Apr 6, 2026112.96119.04112.82118.65118.654.57%1,634,763
Apr 2, 2026111.00116.18108.38113.46113.460.54%2,618,303
Apr 1, 2026110.57114.90106.30112.85112.85-19.29%8,843,452
Mar 31, 2026135.68142.48133.77139.82139.825.91%3,020,453
Mar 30, 2026133.23138.84130.16132.02132.020.89%1,305,273
Mar 27, 2026130.00133.36128.70130.85130.85-0.89%1,120,761
Mar 26, 2026133.88139.58131.90132.03132.03-3.59%624,209
Mar 25, 2026133.24137.50131.25136.94136.946.34%1,009,512
Mar 24, 2026128.41131.80127.00128.78128.78-1.07%1,213,216
Mar 23, 2026132.17137.86129.75130.17130.171.97%1,783,946
Mar 20, 2026133.47134.50127.27127.65127.65-5.10%1,465,160
Mar 19, 2026131.42135.39130.10134.51134.51-0.02%935,953
Mar 18, 2026133.57139.35133.57134.54134.54-1.26%1,030,791
Mar 17, 2026133.42136.94133.05136.25136.253.20%899,143
Mar 16, 2026130.06133.25129.37132.03132.032.85%986,361
Mar 13, 2026131.60134.11127.94128.37128.37-2.27%1,103,541
Mar 12, 2026137.00138.30130.70131.35131.35-6.27%1,273,363
Mar 11, 2026144.00145.36138.23140.13140.13-2.31%705,294
Mar 10, 2026140.47148.73138.01143.45143.451.48%1,916,422
Mar 9, 2026137.00143.14130.00141.36141.36-0.56%1,853,194
Mar 6, 2026149.32149.32141.72142.16142.16-6.23%1,139,074
Mar 5, 2026148.53154.50148.12151.61151.610.41%992,832
Mar 4, 2026156.63159.69150.67150.99150.99-3.12%943,336
Mar 3, 2026151.95157.07148.86155.85155.85-0.94%1,139,030
Mar 2, 2026159.60161.89155.13157.33157.33-5.06%1,435,607
Feb 27, 2026182.11182.11164.68165.71165.71-11.20%1,705,121
Feb 26, 2026186.62190.69184.08186.61186.611.41%640,230
Feb 25, 2026192.23192.32180.70184.01184.01-3.36%1,063,401
Feb 24, 2026190.61195.65188.32190.40190.400.54%1,001,957
Feb 23, 2026204.05208.58187.91189.38189.38-8.83%1,469,871
Feb 20, 2026203.44226.86201.00207.73207.731.51%2,036,764
Feb 19, 2026209.44210.22199.18204.63204.63-3.66%616,632
Feb 18, 2026205.60219.39204.31212.41212.411.77%1,011,815
Feb 17, 2026206.16209.12192.02208.72208.721.78%988,941
Feb 13, 2026197.47206.39193.37205.06205.065.02%962,558
Feb 12, 2026199.87205.90192.19195.26195.26-2.34%793,223
Feb 11, 2026210.29211.99197.75199.94199.94-4.97%724,214
Feb 10, 2026208.07215.00206.60210.40210.401.67%737,400
Feb 9, 2026209.52212.75204.31206.95206.95-1.99%780,014
Feb 6, 2026197.02211.38196.95211.16211.168.04%844,128
Feb 5, 2026204.36206.65190.58195.44195.44-5.45%903,734
Feb 4, 2026202.66211.36197.48206.70206.703.68%807,647
Feb 3, 2026194.65213.88194.65199.37199.371.86%916,227