Skip to main content
RH (RH)
NYSE: RH · Real-Time Price · USD
132.95
-3.10 (-2.28%)
At close: Apr 28, 2026, 4:00 PM EDT
133.44
+0.49 (0.37%)
After-hours: Apr 28, 2026, 7:13 PM EDT

RH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026135.67138.75132.54132.95132.95-2.28%667,452
Apr 27, 2026136.86139.82135.00136.05136.05-1.06%744,786
Apr 24, 2026138.53140.96136.00137.51137.51-0.42%731,757
Apr 23, 2026135.43138.63134.34138.09138.091.08%858,871
Apr 22, 2026141.09142.25135.37136.61136.61-1.44%971,997
Apr 21, 2026143.65147.12138.20138.61138.61-2.86%920,597
Apr 20, 2026139.34143.31137.48142.69142.691.17%868,549
Apr 17, 2026133.50147.00133.50141.04141.048.92%1,883,980
Apr 16, 2026130.43133.79127.83129.49129.49-0.02%817,631
Apr 15, 2026130.82132.88128.86129.52129.52-0.92%966,024
Apr 14, 2026127.56131.36127.00130.72130.723.57%895,237
Apr 13, 2026126.00128.90124.34126.22126.220.51%1,124,477
Apr 10, 2026124.53128.14122.76125.58125.581.44%1,864,986
Apr 9, 2026118.27124.00116.12123.80123.803.17%1,160,641
Apr 8, 2026120.75124.29119.44120.00120.004.96%1,868,015
Apr 7, 2026117.06117.06109.28114.33114.33-3.64%1,991,877
Apr 6, 2026112.96119.04112.82118.65118.654.57%1,625,262
Apr 2, 2026111.00116.18108.38113.46113.460.54%2,614,328
Apr 1, 2026110.57114.90106.30112.85112.85-19.29%8,822,384
Mar 31, 2026135.68142.48133.77139.82139.825.91%1,956,994
Mar 30, 2026133.23138.84130.16132.02132.020.89%1,302,179
Mar 27, 2026130.00133.36128.70130.85130.85-0.89%1,118,641
Mar 26, 2026133.88139.58131.90132.03132.03-3.59%620,771
Mar 25, 2026133.24137.50131.25136.94136.946.34%1,008,833
Mar 24, 2026128.41131.80127.00128.78128.78-1.07%1,077,635
Mar 23, 2026132.17137.86129.75130.17130.171.97%1,780,813
Mar 20, 2026133.47134.50127.27127.65127.65-5.10%1,444,018
Mar 19, 2026131.42135.39130.10134.51134.51-0.02%920,142
Mar 18, 2026133.57139.35133.57134.54134.54-1.26%1,021,200
Mar 17, 2026133.42136.94133.05136.25136.253.20%897,971
Mar 16, 2026130.06133.25129.37132.03132.032.85%983,458
Mar 13, 2026131.60134.11127.94128.37128.37-2.27%1,095,978
Mar 12, 2026137.00138.30130.70131.35131.35-6.27%1,267,867
Mar 11, 2026144.00145.36138.23140.13140.13-2.31%703,967
Mar 10, 2026140.47148.73138.01143.45143.451.48%1,915,974
Mar 9, 2026137.00143.14130.00141.36141.36-0.56%1,850,432
Mar 6, 2026149.32149.32141.72142.16142.16-6.23%1,135,333
Mar 5, 2026148.53154.50148.12151.61151.610.41%990,769
Mar 4, 2026156.63159.69150.67150.99150.99-3.12%940,850
Mar 3, 2026151.95157.07148.86155.85155.85-0.94%1,104,954
Mar 2, 2026159.60161.89155.13157.33157.33-5.06%1,432,984
Feb 27, 2026182.11182.11164.68165.71165.71-11.20%1,694,368
Feb 26, 2026186.62190.69184.08186.61186.611.41%639,842
Feb 25, 2026192.23192.32180.70184.01184.01-3.36%1,061,256
Feb 24, 2026190.61195.65188.32190.40190.400.54%931,877
Feb 23, 2026204.05208.58187.91189.38189.38-8.83%1,390,408
Feb 20, 2026203.44226.86201.00207.73207.731.51%1,938,820
Feb 19, 2026209.44210.22199.18204.63204.63-3.66%615,942
Feb 18, 2026205.60219.39204.31212.41212.411.77%855,762
Feb 17, 2026206.16209.12192.02208.72208.721.78%851,390
Feb 13, 2026197.47206.39193.37205.06205.065.02%962,379
Feb 12, 2026199.87205.90192.19195.26195.26-2.34%791,693
Feb 11, 2026210.29211.99197.75199.94199.94-4.97%723,921
Feb 10, 2026208.07215.00206.60210.40210.401.67%736,715
Feb 9, 2026209.52212.75204.31206.95206.95-1.99%772,804
Feb 6, 2026197.02211.38196.95211.16211.168.04%843,917
Feb 5, 2026204.36206.65190.58195.44195.44-5.45%899,371
Feb 4, 2026202.66211.36197.48206.70206.703.68%807,609
Feb 3, 2026194.65213.88194.65199.37199.371.86%913,770
Feb 2, 2026196.92200.44190.16195.73195.73-1.56%731,697
Jan 30, 2026202.08206.79195.20198.83198.83-2.61%984,173
Jan 29, 2026206.74212.00202.35204.15204.15-0.20%618,934
Jan 28, 2026211.61212.40202.44204.55204.55-2.51%767,212
Jan 27, 2026216.40218.30200.88209.81209.81-4.24%1,106,492
Jan 26, 2026227.24229.79216.37219.09219.09-4.07%724,444
Jan 23, 2026229.68235.00224.65228.39228.39-1.13%795,096
Jan 22, 2026230.46239.40228.95231.01231.010.73%859,476
Jan 21, 2026222.14232.29217.51229.33229.334.51%886,722
Jan 20, 2026228.23228.70218.11219.44219.44-5.78%1,358,886
Jan 16, 2026224.81233.82222.00232.90232.904.17%1,140,426
Jan 15, 2026218.65227.00218.01223.58223.582.92%868,642
Jan 14, 2026217.94230.11216.21217.24217.24-2.47%1,063,732
Jan 13, 2026218.72223.48215.61222.74222.742.09%751,936
Jan 12, 2026215.69220.78211.11218.18218.18-0.37%695,766
Jan 9, 2026218.38222.28204.47219.00219.001.89%1,618,182
Jan 8, 2026204.47222.00202.22214.94214.944.09%1,647,200
Jan 7, 2026213.45217.61202.90206.50206.50-1.76%1,243,837
Jan 6, 2026196.87213.97196.05210.20210.206.59%1,380,736
Jan 5, 2026190.33205.50190.00197.21197.211.96%1,434,244
Jan 2, 2026191.55198.50187.80193.41193.417.96%1,972,229
Dec 31, 2025180.14182.64178.61179.15179.15-1.53%492,912
Dec 30, 2025183.05184.72181.00181.93181.93-1.46%537,320
Dec 29, 2025183.64189.68182.00184.63184.63-0.55%853,713
Dec 26, 2025183.80186.32181.95185.65185.651.46%655,669
Dec 24, 2025181.09186.18180.99182.98182.980.33%400,859
Dec 23, 2025179.41183.21173.87182.37182.371.60%908,043
Dec 22, 2025172.21179.61171.07179.49179.494.98%962,055
Dec 19, 2025171.19174.30168.00170.98170.98-0.96%1,021,539
Dec 18, 2025176.25181.72170.00172.63172.631.28%1,247,875
Dec 17, 2025167.66171.71163.92170.44170.441.70%1,100,029
Dec 16, 2025165.32175.70163.00167.59167.592.40%2,030,327
Dec 15, 2025165.00165.87159.74163.67163.671.02%1,212,522
Dec 12, 2025161.75173.78158.00162.01162.015.67%3,588,416
Dec 11, 2025158.96162.00151.71153.31153.31-2.49%2,657,959
Dec 10, 2025157.00161.51152.22157.22157.22-0.51%1,240,899
Dec 9, 2025154.00161.00154.00158.03158.031.51%816,257
Dec 8, 2025162.25164.28154.42155.68155.68-3.34%981,120
Dec 5, 2025161.77166.52159.59161.06161.060.70%643,547
Dec 4, 2025165.12165.12158.08159.94159.94-1.46%569,539
Dec 3, 2025156.33164.66156.33162.31162.313.37%713,230