NYSE : RH
RH — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 150.79 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RH (RH) closed at 146.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 148.55 | 155 | 145.27 | 146.52 | 775,069 | -0.10% |
| 2026-10-30 | 149.51 | 151 | 143.58 | 146.66 | 678,826 | -2.74% |
| 2026-10-29 | 148.16 | 152.62 | 146.751 | 150.79 | 971,375 | +3.95% |
| 2026-10-28 | 140.69 | 146.05 | 139.481 | 145.06 | 662,946 | +3.05% |
| 2026-10-27 | 135.32 | 140.89 | 134.81 | 140.76 | 745,952 | +3.71% |
| 2026-10-26 | 137.4 | 137.4 | 131.51 | 135.72 | 544,120 | -1.24% |
| 2026-10-23 | 138.23 | 140.73 | 134.94 | 137.43 | 796,315 | -1.94% |
| 2026-10-22 | 126.18 | 140.34 | 124.88 | 140.15 | 1,581,199 | +9.48% |
| 2026-10-21 | 122 | 128.53 | 120.2 | 128.01 | 1,007,459 | +6.91% |
| 2026-10-20 | 115.1 | 121.63 | 115.1 | 119.74 | 657,388 | +5.01% |
| 2026-10-19 | 112.99 | 115.99 | 111.75 | 114.03 | 588,078 | +0.92% |
| 2026-10-16 | 119 | 120.329 | 112.32 | 112.99 | 782,795 | -4.14% |
| 2026-10-15 | 112.98 | 118.585 | 112.98 | 117.87 | 1,185,805 | +6.20% |
| 2026-10-14 | 113.17 | 113.9 | 107.64 | 110.99 | 1,320,125 | -4.22% |
| 2026-10-13 | 118.17 | 120.14 | 114.69 | 115.88 | 564,506 | -0.75% |
| 2026-10-12 | 116.25 | 119.72 | 113.52 | 116.76 | 725,264 | -0.20% |
| 2026-10-09 | 114 | 118.87 | 113.25 | 116.99 | 900,151 | +2.92% |
| 2026-10-08 | 113.74 | 115.03 | 111.6 | 113.67 | 870,080 | -1.32% |
| 2026-10-07 | 115.7 | 117.45 | 112.95 | 115.19 | 904,844 | -1.68% |
| 2026-10-06 | 118.19 | 118.56 | 114.89 | 117.16 | 881,474 | -0.25% |
| 2026-10-05 | 120.65 | 120.675 | 115.66 | 117.45 | 831,395 | -2.50% |
| 2026-10-02 | 123.4 | 124.41 | 120 | 120.46 | 782,484 | -0.04% |
| 2026-10-01 | 121.61 | 123.095 | 118.36 | 120.51 | 742,675 | -1.02% |
| 2026-09-30 | 123.36 | 124.73 | 121.01 | 121.75 | 630,889 | -0.38% |
| 2026-09-29 | 123.81 | 125 | 121.74 | 122.21 | 546,317 | +0.11% |
| 2026-09-28 | 122.75 | 124.79 | 118.89 | 122.08 | 862,807 | -1.68% |
| 2026-09-25 | 122.37 | 125.75 | 121.55 | 124.17 | 733,095 | +2.46% |
| 2026-09-24 | 123.92 | 125.755 | 120.36 | 121.19 | 696,462 | -2.73% |
| 2026-09-23 | 129.07 | 131.425 | 124.067 | 124.59 | 858,074 | -4.63% |
| 2026-09-22 | 131 | 134.662 | 130.2 | 130.64 | 801,686 | +2.70% |
| 2026-09-21 | 127.94 | 128.49 | 124.57 | 127.2 | 623,703 | +0.52% |
| 2026-09-18 | 126.5 | 128.55 | 125.64 | 126.54 | 799,988 | -0.22% |
| 2026-09-17 | 131.57 | 132.95 | 126.58 | 126.82 | 604,799 | +0.24% |
| 2026-09-16 | 125.55 | 131.275 | 124.41 | 126.52 | 948,035 | +1.35% |
| 2026-09-15 | 133.57 | 133.61 | 124.77 | 124.83 | 1,083,082 | -6.96% |
| 2026-09-14 | 131.4 | 139.93 | 129.5 | 134.17 | 956,675 | +0.07% |
| 2026-09-11 | 135.71 | 143 | 131.52 | 134.07 | 2,216,420 | +0.04% |
| 2026-09-10 | 137.23 | 141.8 | 131.44 | 134.02 | 1,736,535 | -3.84% |
| 2026-09-09 | 140.04 | 143.625 | 138.77 | 139.37 | 605,035 | -2.16% |
| 2026-09-08 | 147.19 | 148.085 | 142.08 | 142.45 | 603,191 | -3.74% |
| 2026-09-04 | 144.92 | 149.713 | 144.32 | 147.99 | 407,581 | +0.94% |
| 2026-09-03 | 150.14 | 153.826 | 145.62 | 146.61 | 584,036 | -0.72% |
| 2026-09-02 | 143.84 | 149.2 | 143.8 | 147.68 | 556,469 | +2.21% |
| 2026-09-01 | 145.79 | 146.16 | 141.79 | 144.48 | 524,830 | -3.13% |
| 2026-08-31 | 147.13 | 149.38 | 145 | 149.15 | 533,987 | -0.23% |
| 2026-08-28 | 146.26 | 151.175 | 145.405 | 149.49 | 623,395 | +3.24% |
| 2026-08-27 | 146 | 149.215 | 142.8 | 144.8 | 665,923 | -2.54% |
| 2026-08-26 | 143 | 149.4 | 140.335 | 148.57 | 864,410 | +5.15% |
| 2026-08-25 | 145.2 | 146 | 140.13 | 141.3 | 746,505 | -1.42% |
| 2026-08-24 | 152.23 | 155 | 141.511 | 143.34 | 1,031,313 | -6.44% |
| 2026-08-21 | 155.37 | 157.97 | 152.46 | 153.21 | 858,413 | -2.05% |
| 2026-08-20 | 164.56 | 164.57 | 155.2 | 156.41 | 852,472 | -7.98% |
| 2026-08-19 | 173.46 | 179.06 | 168.6 | 169.97 | 541,758 | -0.63% |
| 2026-08-18 | 176.39 | 176.395 | 170.78 | 171.05 | 494,648 | -2.76% |
| 2026-08-17 | 181.16 | 181.19 | 173.2 | 175.9 | 505,923 | -3.22% |
| 2026-08-14 | 180.76 | 182.8 | 179 | 181.76 | 359,269 | +1.23% |
| 2026-08-13 | 182.98 | 186.77 | 178.81 | 179.56 | 352,876 | -0.38% |
| 2026-08-12 | 182.32 | 185.07 | 174.71 | 180.25 | 667,814 | -1.42% |
| 2026-08-11 | 184.69 | 186.96 | 181 | 182.85 | 525,693 | -0.39% |
| 2026-08-10 | 194.8 | 195 | 182.84 | 183.57 | 739,733 | -6.41% |
| 2026-08-07 | 192 | 197.22 | 190.675 | 196.15 | 447,108 | +4.35% |
| 2026-08-06 | 192.77 | 194.38 | 185.9 | 187.97 | 509,250 | -3.75% |
| 2026-08-05 | 186.31 | 200.99 | 186.31 | 195.3 | 787,198 | +3.77% |
| 2026-08-04 | 179.15 | 191 | 179.15 | 188.2 | 1,033,263 | +8.32% |
| 2026-08-03 | 169.99 | 176.24 | 164.91 | 173.74 | 1,306,560 | +4.97% |
| 2026-07-31 | 168.75 | 168.75 | 164.49 | 165.52 | 674,794 | -0.42% |
| 2026-07-30 | 177.8 | 177.8 | 164.6 | 166.21 | 981,016 | -5.64% |
| 2026-07-29 | 173.62 | 183.2 | 169.725 | 176.14 | 703,075 | -0.87% |
| 2026-07-28 | 182.64 | 185.302 | 176.29 | 177.68 | 586,321 | -1.05% |
| 2026-07-27 | 178.3 | 185.33 | 178.3 | 179.57 | 605,035 | +2.90% |
| 2026-07-24 | 167.39 | 177.69 | 167.035 | 174.51 | 778,398 | +5.08% |
| 2026-07-23 | 171.36 | 172.15 | 163.69 | 166.08 | 736,351 | -5.15% |
| 2026-07-22 | 177.72 | 180.1 | 172.715 | 175.09 | 698,363 | -3.00% |
| 2026-07-21 | 184.04 | 187.769 | 179.05 | 180.51 | 568,466 | -1.87% |
| 2026-07-20 | 189.78 | 189.79 | 183.45 | 183.95 | 553,982 | -2.09% |
| 2026-07-17 | 188.91 | 192.2 | 182 | 187.88 | 705,606 | -0.70% |
| 2026-07-16 | 189.95 | 193.45 | 186.715 | 189.21 | 764,506 | -0.55% |
| 2026-07-15 | 176.75 | 191.93 | 175.72 | 190.26 | 1,414,189 | +9.00% |
| 2026-07-14 | 165.93 | 174.61 | 164.33 | 174.55 | 633,339 | +7.87% |
| 2026-07-13 | 166.7 | 169.59 | 161 | 161.82 | 490,013 | -2.13% |
| 2026-07-10 | 169.76 | 170.24 | 165.1 | 165.35 | 513,341 | -1.77% |
| 2026-07-09 | 159 | 170.91 | 157.81 | 168.33 | 756,552 | +3.53% |
| 2026-07-08 | 165.94 | 165.94 | 154.03 | 162.59 | 1,031,512 | -0.68% |
| 2026-07-07 | 168.99 | 171.81 | 160.86 | 163.7 | 650,708 | -3.14% |
| 2026-07-06 | 171.32 | 172 | 164.44 | 169 | 746,198 | -0.05% |
| 2026-07-02 | 169.025 | 172 | 161.9 | 169.08 | 1,010,250 | +3.07% |
| 2026-07-01 | 163.52 | 168.28 | 162.83 | 164.05 | 597,793 | -0.41% |
| 2026-06-30 | 162.6 | 168.388 | 160.97 | 164.73 | 676,273 | +0.94% |
| 2026-06-29 | 159.55 | 163.2 | 153.66 | 163.2 | 888,624 | +2.62% |
| 2026-06-26 | 156.32 | 160.21 | 155.22 | 159.04 | 2,415,351 | -0.55% |
| 2026-06-25 | 158 | 162.1 | 153.71 | 159.92 | 930,786 | +2.16% |
| 2026-06-24 | 146.49 | 159.2 | 144.386 | 156.54 | 1,112,817 | +10.44% |
| 2026-06-23 | 144.18 | 146.94 | 140.5 | 141.74 | 674,303 | -3.39% |
| 2026-06-22 | 145.98 | 152.98 | 143.68 | 146.71 | 814,838 | -0.93% |
| 2026-06-18 | 138.29 | 148.47 | 137.25 | 148.09 | 987,916 | +9.15% |
| 2026-06-17 | 146.42 | 152.19 | 135.555 | 135.67 | 909,761 | -7.65% |
| 2026-06-16 | 148.67 | 152.75 | 146.87 | 146.91 | 788,248 | -0.82% |
| 2026-06-15 | 156.51 | 162.75 | 147.69 | 148.12 | 1,400,199 | -3.21% |
| 2026-06-12 | 159.32 | 163.555 | 147 | 153.04 | 1,940,133 | -3.94% |
| 2026-06-11 | 148.66 | 159.83 | 147.24 | 159.32 | 1,597,863 | +7.15% |
| 2026-06-10 | 147.78 | 153.4 | 146.3 | 148.69 | 898,582 | -0.93% |
| 2026-06-09 | 145.98 | 152.92 | 141.28 | 150.09 | 1,079,377 | +2.24% |
| 2026-06-08 | 144 | 150.886 | 142.021 | 146.8 | 848,664 | +0.12% |
| 2026-06-05 | 151.65 | 152.2 | 144.06 | 146.63 | 954,625 | -4.32% |
| 2026-06-04 | 154.8 | 155.99 | 150.5 | 153.25 | 586,282 | +0.52% |
| 2026-06-03 | 152.77 | 153.02 | 147.795 | 152.45 | 710,278 | -2.36% |
| 2026-06-02 | 149.75 | 158.814 | 148.06 | 156.13 | 862,728 | +4.55% |
| 2026-06-01 | 147.44 | 151.32 | 142.64 | 149.33 | 773,993 | +0.57% |
| 2026-05-29 | 148.91 | 151.82 | 146 | 148.49 | 810,647 | -0.44% |
| 2026-05-28 | 141.78 | 150.36 | 140.427 | 149.15 | 812,629 | +3.88% |
| 2026-05-27 | 141.85 | 146.24 | 140.57 | 143.58 | 751,420 | +3.70% |
| 2026-05-26 | 138 | 144.8 | 136.18 | 138.46 | 870,334 | +1.50% |
| 2026-05-22 | 139 | 141.5 | 135.63 | 136.42 | 654,218 | -1.91% |
| 2026-05-21 | 131.07 | 142.08 | 128.95 | 139.08 | 1,033,815 | +4.45% |
| 2026-05-20 | 122.5 | 135.891 | 118.645 | 133.16 | 1,397,572 | +9.02% |
| 2026-05-19 | 119.01 | 122.9 | 113.6 | 122.14 | 1,052,705 | +1.18% |
| 2026-05-18 | 123.03 | 126.95 | 118.782 | 120.72 | 990,062 | -1.99% |
| 2026-05-15 | 126.97 | 127.9 | 122 | 123.17 | 827,760 | -3.68% |
| 2026-05-14 | 130.69 | 132 | 126.225 | 127.87 | 664,086 | -0.78% |
| 2026-05-13 | 128.84 | 132.41 | 125.9 | 128.88 | 715,809 | -1.84% |