RH (RH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 07, 2022 | 242.74 | 250.77 | 243.00 | 246.99 | 246.99 | 281,510 |
| Jul 06, 2022 | 243.20 | 247.41 | 239.63 | 241.82 | 241.82 | 927,300 |
| Jul 05, 2022 | 217.97 | 244.82 | 213.56 | 243.61 | 243.61 | 1,573,900 |
| Jul 01, 2022 | 211.00 | 221.62 | 210.00 | 220.70 | 220.70 | 1,118,500 |
| Jun 30, 2022 | 219.06 | 219.78 | 207.37 | 212.26 | 212.26 | 3,361,900 |
| Jun 29, 2022 | 239.79 | 241.96 | 234.08 | 237.32 | 237.32 | 843,000 |
| Jun 28, 2022 | 257.87 | 261.38 | 243.69 | 243.79 | 243.79 | 593,400 |
| Jun 27, 2022 | 270.50 | 271.00 | 253.87 | 256.02 | 256.02 | 572,300 |
| Jun 24, 2022 | 261.49 | 269.92 | 260.46 | 268.25 | 268.25 | 827,900 |
| Jun 23, 2022 | 248.76 | 257.37 | 243.85 | 256.68 | 256.68 | 541,900 |
| Jun 22, 2022 | 241.88 | 255.45 | 239.78 | 247.29 | 247.29 | 633,000 |
| Jun 21, 2022 | 248.50 | 256.01 | 244.55 | 245.56 | 245.56 | 912,100 |
| Jun 17, 2022 | 233.87 | 247.03 | 230.70 | 245.44 | 245.44 | 1,140,200 |
| Jun 16, 2022 | 240.43 | 242.51 | 227.26 | 231.66 | 231.66 | 1,471,400 |
| Jun 15, 2022 | 246.93 | 254.00 | 242.82 | 250.34 | 250.34 | 907,300 |
| Jun 14, 2022 | 258.76 | 262.20 | 242.63 | 245.33 | 245.33 | 829,500 |
| Jun 13, 2022 | 269.31 | 272.40 | 257.19 | 257.99 | 257.99 | 915,900 |
| Jun 10, 2022 | 280.75 | 285.35 | 270.17 | 278.07 | 278.07 | 778,000 |
| Jun 09, 2022 | 298.19 | 302.94 | 286.66 | 287.65 | 287.65 | 509,600 |
| Jun 08, 2022 | 306.09 | 310.60 | 298.72 | 300.54 | 300.54 | 498,500 |
| Jun 07, 2022 | 301.50 | 308.25 | 295.00 | 306.09 | 306.09 | 724,700 |
| Jun 06, 2022 | 308.21 | 314.55 | 299.65 | 310.21 | 310.21 | 1,077,800 |
| Jun 03, 2022 | 295.52 | 313.99 | 291.78 | 304.63 | 304.63 | 1,955,700 |
| Jun 02, 2022 | 289.00 | 302.91 | 283.37 | 301.94 | 301.94 | 2,219,200 |
| Jun 01, 2022 | 293.25 | 294.00 | 284.60 | 290.00 | 290.00 | 818,700 |
| May 31, 2022 | 290.00 | 296.66 | 284.93 | 290.08 | 290.08 | 854,300 |
| May 27, 2022 | 278.96 | 292.05 | 278.96 | 291.03 | 291.03 | 895,900 |
| May 26, 2022 | 266.11 | 281.71 | 266.11 | 278.41 | 278.41 | 1,025,500 |
| May 25, 2022 | 241.31 | 261.21 | 241.21 | 256.17 | 256.17 | 983,200 |
| May 24, 2022 | 250.31 | 250.31 | 236.29 | 246.29 | 246.29 | 1,181,800 |
| May 23, 2022 | 268.50 | 269.24 | 255.25 | 256.42 | 256.42 | 1,295,600 |
| May 20, 2022 | 284.51 | 284.51 | 258.02 | 268.60 | 268.60 | 824,000 |
| May 19, 2022 | 259.62 | 283.70 | 259.62 | 276.38 | 276.38 | 1,436,200 |
| May 18, 2022 | 279.03 | 288.73 | 261.00 | 262.82 | 262.82 | 2,555,600 |
| May 17, 2022 | 291.85 | 301.99 | 288.69 | 298.28 | 298.28 | 1,660,600 |
| May 16, 2022 | 286.48 | 288.05 | 276.73 | 279.83 | 279.83 | 1,126,200 |
| May 13, 2022 | 290.99 | 299.65 | 287.27 | 289.65 | 289.65 | 766,800 |
| May 12, 2022 | 275.05 | 289.72 | 270.96 | 285.32 | 285.32 | 743,800 |
| May 11, 2022 | 286.68 | 298.18 | 277.84 | 279.45 | 279.45 | 688,600 |
| May 10, 2022 | 296.30 | 296.85 | 278.97 | 290.32 | 290.32 | 774,900 |
| May 09, 2022 | 286.50 | 304.00 | 282.52 | 290.50 | 290.50 | 1,110,400 |
| May 06, 2022 | 302.02 | 306.00 | 286.07 | 293.31 | 293.31 | 984,700 |
| May 05, 2022 | 330.42 | 331.32 | 304.72 | 309.21 | 309.21 | 1,146,400 |
| May 04, 2022 | 341.91 | 341.98 | 318.30 | 339.70 | 339.70 | 1,008,600 |
| May 03, 2022 | 343.73 | 348.40 | 337.10 | 344.73 | 344.73 | 422,300 |
| May 02, 2022 | 336.01 | 348.07 | 330.56 | 347.83 | 347.83 | 538,700 |
| Apr 29, 2022 | 349.28 | 355.45 | 335.41 | 336.12 | 336.12 | 699,700 |
| Apr 28, 2022 | 345.37 | 354.56 | 334.88 | 353.00 | 353.00 | 998,200 |
| Apr 27, 2022 | 332.48 | 346.39 | 332.00 | 340.51 | 340.51 | 998,000 |
| Apr 26, 2022 | 332.76 | 342.42 | 325.80 | 332.59 | 332.59 | 828,200 |
| Apr 25, 2022 | 319.64 | 337.67 | 317.56 | 337.37 | 337.37 | 969,400 |
| Apr 22, 2022 | 334.04 | 334.81 | 319.35 | 320.00 | 320.00 | 1,085,300 |
| Apr 21, 2022 | 341.00 | 346.69 | 334.72 | 337.16 | 337.16 | 876,900 |
| Apr 20, 2022 | 348.72 | 350.08 | 337.91 | 338.35 | 338.35 | 656,900 |
| Apr 19, 2022 | 329.14 | 353.24 | 329.14 | 348.39 | 348.39 | 947,000 |
| Apr 18, 2022 | 332.62 | 339.87 | 324.76 | 327.56 | 327.56 | 1,585,800 |
| Apr 14, 2022 | 350.30 | 361.76 | 331.67 | 334.53 | 334.53 | 1,632,500 |
| Apr 13, 2022 | 343.10 | 358.82 | 342.18 | 353.22 | 353.22 | 895,000 |
| Apr 12, 2022 | 346.57 | 359.50 | 345.00 | 346.60 | 346.60 | 1,213,800 |
| Apr 11, 2022 | 327.82 | 348.54 | 327.14 | 340.89 | 340.89 | 1,004,400 |
| Apr 08, 2022 | 324.67 | 342.92 | 320.56 | 335.78 | 335.78 | 1,315,200 |
| Apr 07, 2022 | 334.01 | 337.71 | 313.85 | 327.82 | 327.82 | 1,516,900 |
| Apr 06, 2022 | 344.74 | 346.99 | 327.01 | 335.07 | 335.07 | 1,634,500 |
| Apr 05, 2022 | 343.06 | 360.10 | 342.76 | 354.33 | 354.33 | 3,096,100 |
| Apr 04, 2022 | 322.00 | 330.90 | 317.00 | 330.85 | 330.85 | 2,037,100 |
| Apr 01, 2022 | 326.95 | 329.00 | 317.89 | 320.54 | 320.54 | 1,677,000 |
| Mar 31, 2022 | 329.25 | 330.97 | 323.40 | 326.09 | 326.09 | 2,641,700 |
| Mar 30, 2022 | 353.51 | 358.98 | 332.78 | 334.28 | 334.28 | 5,586,500 |
| Mar 29, 2022 | 387.14 | 390.85 | 375.40 | 385.69 | 385.69 | 2,433,200 |
| Mar 28, 2022 | 352.30 | 368.11 | 352.15 | 367.50 | 367.50 | 831,100 |
| Mar 25, 2022 | 365.92 | 365.92 | 348.66 | 351.96 | 351.96 | 520,300 |
| Mar 24, 2022 | 359.51 | 363.00 | 351.18 | 361.55 | 361.55 | 397,000 |
| Mar 23, 2022 | 367.05 | 368.33 | 354.62 | 360.32 | 360.32 | 502,500 |
| Mar 22, 2022 | 373.85 | 382.43 | 372.21 | 373.66 | 373.66 | 499,900 |
| Mar 21, 2022 | 371.40 | 375.49 | 360.50 | 369.83 | 369.83 | 448,600 |
| Mar 18, 2022 | 360.00 | 376.36 | 360.00 | 374.50 | 374.50 | 645,800 |
| Mar 17, 2022 | 361.10 | 366.61 | 350.47 | 363.80 | 363.80 | 507,300 |
| Mar 16, 2022 | 345.48 | 356.80 | 337.58 | 352.59 | 352.59 | 472,000 |
| Mar 15, 2022 | 329.00 | 343.08 | 326.21 | 340.33 | 340.33 | 460,200 |
| Mar 14, 2022 | 328.00 | 340.28 | 320.81 | 325.85 | 325.85 | 487,400 |
| Mar 11, 2022 | 345.77 | 345.77 | 324.57 | 325.08 | 325.08 | 426,400 |
| Mar 10, 2022 | 338.59 | 346.97 | 331.59 | 340.74 | 340.74 | 372,100 |
| Mar 09, 2022 | 346.45 | 357.40 | 344.25 | 346.33 | 346.33 | 645,900 |
| Mar 08, 2022 | 331.00 | 344.90 | 321.78 | 332.73 | 332.73 | 1,168,300 |
| Mar 07, 2022 | 365.39 | 372.34 | 330.56 | 331.00 | 331.00 | 1,332,200 |
| Mar 04, 2022 | 393.15 | 395.00 | 359.25 | 366.58 | 366.58 | 767,200 |
| Mar 03, 2022 | 410.67 | 412.72 | 395.31 | 395.31 | 395.31 | 435,000 |
| Mar 02, 2022 | 399.26 | 410.68 | 393.82 | 407.42 | 407.42 | 371,700 |
| Mar 01, 2022 | 406.00 | 408.60 | 389.96 | 396.20 | 396.20 | 513,800 |
| Feb 28, 2022 | 395.80 | 403.78 | 389.51 | 401.87 | 401.87 | 351,600 |
| Feb 25, 2022 | 385.11 | 397.49 | 373.66 | 396.32 | 396.32 | 486,300 |
| Feb 24, 2022 | 346.75 | 384.35 | 346.07 | 382.44 | 382.44 | 980,800 |
| Feb 23, 2022 | 377.24 | 382.69 | 363.92 | 367.27 | 367.27 | 369,100 |
| Feb 22, 2022 | 391.25 | 394.77 | 367.17 | 373.62 | 373.62 | 624,400 |
| Feb 18, 2022 | 405.52 | 410.22 | 392.30 | 400.20 | 400.20 | 387,200 |
| Feb 17, 2022 | 415.66 | 418.57 | 399.30 | 402.53 | 402.53 | 323,700 |
| Feb 16, 2022 | 420.15 | 425.85 | 411.68 | 420.09 | 420.09 | 385,700 |
| Feb 15, 2022 | 417.70 | 428.00 | 417.70 | 426.45 | 426.45 | 477,700 |
| Feb 14, 2022 | 405.61 | 421.36 | 405.61 | 408.62 | 408.62 | 281,400 |
| Feb 11, 2022 | 416.69 | 425.96 | 407.35 | 408.59 | 408.59 | 371,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
