RH (RH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 25, 2022 | 399.24 | 405.27 | 391.06 | 398.69 | 398.69 | 582,870 |
| Jan. 24, 2022 | 375.97 | 407.73 | 362.00 | 407.16 | 407.16 | 1,444,000 |
| Jan. 21, 2022 | 398.88 | 405.70 | 391.29 | 391.40 | 391.40 | 695,000 |
| Jan. 20, 2022 | 425.00 | 435.53 | 402.67 | 404.24 | 404.24 | 777,900 |
| Jan. 19, 2022 | 426.02 | 435.52 | 413.29 | 416.05 | 416.05 | 766,400 |
| Jan. 18, 2022 | 441.24 | 441.45 | 420.72 | 426.27 | 426.27 | 1,197,500 |
| Jan. 14, 2022 | 448.11 | 454.25 | 436.11 | 447.46 | 447.46 | 1,235,400 |
| Jan. 13, 2022 | 475.96 | 475.96 | 450.53 | 456.22 | 456.22 | 820,500 |
| Jan. 12, 2022 | 484.52 | 491.95 | 467.73 | 473.02 | 473.02 | 527,400 |
| Jan. 11, 2022 | 478.98 | 487.03 | 472.00 | 482.02 | 482.02 | 389,200 |
| Jan. 10, 2022 | 480.84 | 481.00 | 463.71 | 479.60 | 479.60 | 752,600 |
| Jan. 07, 2022 | 512.23 | 520.65 | 490.38 | 494.80 | 494.80 | 636,700 |
| Jan. 06, 2022 | 513.68 | 525.81 | 496.63 | 517.94 | 517.94 | 450,800 |
| Jan. 05, 2022 | 524.00 | 533.37 | 503.78 | 505.92 | 505.92 | 646,000 |
| Jan. 04, 2022 | 543.60 | 548.53 | 525.63 | 530.09 | 530.09 | 390,200 |
| Jan. 03, 2022 | 540.45 | 556.59 | 537.39 | 538.32 | 538.32 | 348,800 |
| Dec. 31, 2021 | 534.58 | 542.70 | 527.05 | 535.94 | 535.94 | 326,400 |
| Dec. 30, 2021 | 533.06 | 546.00 | 531.71 | 536.73 | 536.73 | 301,800 |
| Dec. 29, 2021 | 534.70 | 538.00 | 527.61 | 533.65 | 533.65 | 350,500 |
| Dec. 28, 2021 | 542.45 | 546.60 | 528.30 | 528.99 | 528.99 | 419,700 |
| Dec. 27, 2021 | 545.00 | 550.57 | 537.66 | 541.78 | 541.78 | 300,200 |
| Dec. 23, 2021 | 549.09 | 552.35 | 541.01 | 546.09 | 546.09 | 175,700 |
| Dec. 22, 2021 | 548.79 | 554.03 | 538.98 | 544.57 | 544.57 | 294,700 |
| Dec. 21, 2021 | 536.98 | 550.33 | 536.41 | 548.34 | 548.34 | 359,500 |
| Dec. 20, 2021 | 543.04 | 544.15 | 522.91 | 527.42 | 527.42 | 382,400 |
| Dec. 17, 2021 | 542.00 | 560.00 | 531.55 | 552.82 | 552.82 | 627,900 |
| Dec. 16, 2021 | 572.00 | 575.00 | 537.23 | 546.49 | 546.49 | 485,500 |
| Dec. 15, 2021 | 565.59 | 569.74 | 545.37 | 568.03 | 568.03 | 411,000 |
| Dec. 14, 2021 | 557.82 | 574.25 | 552.22 | 568.20 | 568.20 | 404,100 |
| Dec. 13, 2021 | 602.75 | 613.00 | 564.69 | 567.20 | 567.20 | 550,400 |
| Dec. 10, 2021 | 608.45 | 615.00 | 582.30 | 603.00 | 603.00 | 908,800 |
| Dec. 09, 2021 | 625.00 | 658.51 | 607.11 | 608.51 | 608.51 | 2,467,700 |
| Dec. 08, 2021 | 576.04 | 583.75 | 570.00 | 576.96 | 576.96 | 1,217,700 |
| Dec. 07, 2021 | 577.03 | 586.75 | 572.74 | 576.34 | 576.34 | 383,200 |
| Dec. 06, 2021 | 540.00 | 571.00 | 539.91 | 562.52 | 562.52 | 588,700 |
| Dec. 03, 2021 | 564.80 | 568.03 | 525.01 | 537.14 | 537.14 | 513,900 |
| Dec. 02, 2021 | 565.00 | 574.85 | 554.23 | 560.75 | 560.75 | 383,700 |
| Dec. 01, 2021 | 590.23 | 600.87 | 564.56 | 564.86 | 564.86 | 436,500 |
| Nov. 30, 2021 | 597.42 | 598.01 | 575.72 | 583.18 | 583.18 | 410,300 |
| Nov. 29, 2021 | 607.70 | 607.70 | 595.58 | 596.78 | 596.78 | 303,600 |
| Nov. 26, 2021 | 596.00 | 607.93 | 593.73 | 599.34 | 599.34 | 141,900 |
| Nov. 24, 2021 | 599.04 | 610.42 | 590.47 | 605.18 | 605.18 | 298,900 |
| Nov. 23, 2021 | 621.04 | 621.60 | 598.08 | 604.45 | 604.45 | 611,100 |
| Nov. 22, 2021 | 643.77 | 645.20 | 624.52 | 627.11 | 627.11 | 430,000 |
| Nov. 19, 2021 | 639.91 | 651.49 | 637.27 | 644.89 | 644.89 | 296,600 |
| Nov. 18, 2021 | 628.06 | 645.00 | 623.00 | 643.05 | 643.05 | 361,400 |
| Nov. 17, 2021 | 656.00 | 656.06 | 618.62 | 624.01 | 624.01 | 538,700 |
| Nov. 16, 2021 | 649.29 | 656.90 | 642.01 | 651.00 | 651.00 | 302,500 |
| Nov. 15, 2021 | 639.14 | 653.25 | 637.88 | 649.29 | 649.29 | 319,500 |
| Nov. 12, 2021 | 629.80 | 638.42 | 626.00 | 635.66 | 635.66 | 333,500 |
| Nov. 11, 2021 | 641.62 | 643.99 | 629.40 | 635.43 | 635.43 | 392,600 |
| Nov. 10, 2021 | 648.74 | 648.74 | 631.10 | 636.74 | 636.74 | 382,600 |
| Nov. 09, 2021 | 657.50 | 664.00 | 649.51 | 652.27 | 652.27 | 313,400 |
| Nov. 08, 2021 | 662.76 | 665.97 | 642.51 | 657.99 | 657.99 | 319,600 |
| Nov. 05, 2021 | 667.69 | 670.95 | 652.75 | 660.09 | 660.09 | 338,900 |
| Nov. 04, 2021 | 678.96 | 680.90 | 661.33 | 662.57 | 662.57 | 311,300 |
| Nov. 03, 2021 | 656.92 | 689.81 | 655.85 | 676.58 | 676.58 | 404,400 |
| Nov. 02, 2021 | 667.68 | 669.54 | 653.88 | 659.43 | 659.43 | 315,000 |
| Nov. 01, 2021 | 664.00 | 676.49 | 656.50 | 669.15 | 669.15 | 294,000 |
| Oct. 29, 2021 | 652.88 | 664.13 | 651.01 | 659.63 | 659.63 | 237,800 |
| Oct. 28, 2021 | 661.28 | 663.97 | 656.76 | 659.47 | 659.47 | 195,100 |
| Oct. 27, 2021 | 664.70 | 664.70 | 649.61 | 653.52 | 653.52 | 239,500 |
| Oct. 26, 2021 | 674.50 | 675.01 | 652.00 | 659.32 | 659.32 | 303,500 |
| Oct. 25, 2021 | 667.67 | 672.98 | 652.00 | 669.28 | 669.28 | 347,500 |
| Oct. 22, 2021 | 668.87 | 673.64 | 659.85 | 667.57 | 667.57 | 290,500 |
| Oct. 21, 2021 | 672.95 | 681.04 | 665.67 | 672.41 | 672.41 | 239,100 |
| Oct. 20, 2021 | 675.00 | 687.88 | 675.00 | 678.47 | 678.47 | 250,200 |
| Oct. 19, 2021 | 688.43 | 699.14 | 673.60 | 674.98 | 674.98 | 323,900 |
| Oct. 18, 2021 | 657.43 | 698.75 | 657.40 | 689.63 | 689.63 | 667,300 |
| Oct. 15, 2021 | 657.70 | 673.91 | 654.93 | 659.07 | 659.07 | 448,100 |
| Oct. 14, 2021 | 638.50 | 656.47 | 637.25 | 653.53 | 653.53 | 355,800 |
| Oct. 13, 2021 | 645.28 | 645.98 | 632.30 | 638.62 | 638.62 | 290,800 |
| Oct. 12, 2021 | 642.23 | 649.06 | 636.71 | 645.59 | 645.59 | 323,300 |
| Oct. 11, 2021 | 645.30 | 651.00 | 638.06 | 638.06 | 638.06 | 217,900 |
| Oct. 08, 2021 | 645.62 | 652.00 | 636.10 | 646.81 | 646.81 | 307,600 |
| Oct. 07, 2021 | 643.21 | 657.89 | 640.70 | 652.48 | 652.48 | 492,400 |
| Oct. 06, 2021 | 632.07 | 637.16 | 622.46 | 630.01 | 630.01 | 370,500 |
| Oct. 05, 2021 | 637.45 | 648.88 | 631.21 | 635.50 | 635.50 | 362,000 |
| Oct. 04, 2021 | 646.98 | 648.32 | 620.00 | 631.70 | 631.70 | 732,200 |
| Oct. 01, 2021 | 665.00 | 667.05 | 641.00 | 646.45 | 646.45 | 839,400 |
| Sep. 30, 2021 | 686.94 | 688.69 | 661.39 | 666.91 | 666.91 | 978,300 |
| Sep. 29, 2021 | 688.88 | 696.48 | 677.26 | 695.02 | 695.02 | 406,800 |
| Sep. 28, 2021 | 695.97 | 700.63 | 682.70 | 683.76 | 683.76 | 1,057,800 |
| Sep. 27, 2021 | 683.03 | 708.58 | 683.03 | 704.52 | 704.52 | 366,000 |
| Sep. 24, 2021 | 679.00 | 695.63 | 674.01 | 686.68 | 686.68 | 273,700 |
| Sep. 23, 2021 | 694.41 | 706.65 | 683.76 | 686.21 | 686.21 | 330,400 |
| Sep. 22, 2021 | 675.78 | 694.46 | 672.26 | 685.37 | 685.37 | 382,700 |
| Sep. 21, 2021 | 675.00 | 682.28 | 656.01 | 673.66 | 673.66 | 458,300 |
| Sep. 20, 2021 | 661.64 | 674.78 | 655.96 | 667.25 | 667.25 | 489,200 |
| Sep. 17, 2021 | 680.00 | 681.82 | 669.92 | 672.15 | 672.15 | 535,800 |
| Sep. 16, 2021 | 681.10 | 691.42 | 673.94 | 685.44 | 685.44 | 437,300 |
| Sep. 15, 2021 | 686.36 | 694.58 | 674.01 | 684.99 | 684.99 | 504,000 |
| Sep. 14, 2021 | 700.01 | 706.90 | 690.10 | 690.94 | 690.94 | 323,400 |
| Sep. 13, 2021 | 692.24 | 705.00 | 680.48 | 700.95 | 700.95 | 427,500 |
| Sep. 10, 2021 | 721.32 | 733.10 | 692.54 | 694.47 | 694.47 | 799,100 |
| Sep. 09, 2021 | 706.28 | 733.99 | 692.01 | 725.00 | 725.00 | 2,014,400 |
| Sep. 08, 2021 | 665.01 | 673.72 | 647.99 | 672.65 | 672.65 | 1,116,900 |
| Sep. 07, 2021 | 683.70 | 686.00 | 663.03 | 664.26 | 664.26 | 430,300 |
| Sep. 03, 2021 | 672.00 | 684.77 | 660.00 | 678.63 | 678.63 | 445,900 |
| Sep. 02, 2021 | 707.00 | 711.68 | 668.71 | 672.00 | 672.00 | 881,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
