RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 278.96 | 292.05 | 278.96 | 291.03 | 291.03 | 895,900 |
| 26 May 2022 | 266.11 | 281.71 | 266.11 | 278.41 | 278.41 | 1,025,500 |
| 25 May 2022 | 241.31 | 261.21 | 241.21 | 256.17 | 256.17 | 983,200 |
| 24 May 2022 | 250.31 | 250.31 | 236.29 | 246.29 | 246.29 | 1,181,800 |
| 23 May 2022 | 268.50 | 269.24 | 255.25 | 256.42 | 256.42 | 1,295,600 |
| 20 May 2022 | 284.51 | 284.51 | 258.02 | 268.60 | 268.60 | 824,000 |
| 19 May 2022 | 259.62 | 283.70 | 259.62 | 276.38 | 276.38 | 1,436,200 |
| 18 May 2022 | 279.03 | 288.73 | 261.00 | 262.82 | 262.82 | 2,555,600 |
| 17 May 2022 | 291.85 | 301.99 | 288.69 | 298.28 | 298.28 | 1,660,600 |
| 16 May 2022 | 286.48 | 288.05 | 276.73 | 279.83 | 279.83 | 1,126,200 |
| 13 May 2022 | 290.99 | 299.65 | 287.27 | 289.65 | 289.65 | 766,500 |
| 12 May 2022 | 275.05 | 289.72 | 270.96 | 285.32 | 285.32 | 743,800 |
| 11 May 2022 | 286.68 | 298.18 | 277.84 | 279.45 | 279.45 | 688,600 |
| 10 May 2022 | 296.30 | 296.85 | 278.97 | 290.32 | 290.32 | 774,900 |
| 09 May 2022 | 286.50 | 304.00 | 282.52 | 290.50 | 290.50 | 1,110,400 |
| 06 May 2022 | 302.02 | 306.00 | 286.07 | 293.31 | 293.31 | 983,800 |
| 05 May 2022 | 330.42 | 331.32 | 304.72 | 309.21 | 309.21 | 1,146,400 |
| 04 May 2022 | 341.91 | 341.98 | 318.30 | 339.70 | 339.70 | 1,008,600 |
| 03 May 2022 | 343.73 | 348.40 | 337.10 | 344.73 | 344.73 | 422,300 |
| 02 May 2022 | 336.01 | 348.07 | 330.56 | 347.83 | 347.83 | 538,700 |
| 29 Apr 2022 | 349.28 | 355.45 | 335.41 | 336.12 | 336.12 | 699,700 |
| 28 Apr 2022 | 345.37 | 354.56 | 334.88 | 353.00 | 353.00 | 998,200 |
| 27 Apr 2022 | 332.48 | 346.39 | 332.00 | 340.51 | 340.51 | 998,000 |
| 26 Apr 2022 | 332.76 | 342.42 | 325.80 | 332.59 | 332.59 | 828,200 |
| 25 Apr 2022 | 319.64 | 337.67 | 317.56 | 337.37 | 337.37 | 969,400 |
| 22 Apr 2022 | 334.04 | 334.81 | 319.35 | 320.00 | 320.00 | 1,085,300 |
| 21 Apr 2022 | 341.00 | 346.69 | 334.72 | 337.16 | 337.16 | 876,900 |
| 20 Apr 2022 | 348.72 | 350.08 | 337.91 | 338.35 | 338.35 | 656,900 |
| 19 Apr 2022 | 329.14 | 353.24 | 329.14 | 348.39 | 348.39 | 947,000 |
| 18 Apr 2022 | 332.62 | 339.87 | 324.76 | 327.56 | 327.56 | 1,585,800 |
| 14 Apr 2022 | 350.30 | 361.76 | 331.67 | 334.53 | 334.53 | 1,632,500 |
| 13 Apr 2022 | 343.10 | 358.82 | 342.18 | 353.22 | 353.22 | 895,000 |
| 12 Apr 2022 | 346.57 | 359.50 | 345.00 | 346.60 | 346.60 | 1,213,800 |
| 11 Apr 2022 | 327.82 | 348.54 | 327.14 | 340.89 | 340.89 | 1,004,400 |
| 08 Apr 2022 | 324.67 | 342.92 | 320.56 | 335.78 | 335.78 | 1,315,200 |
| 07 Apr 2022 | 334.01 | 337.71 | 313.85 | 327.82 | 327.82 | 1,516,900 |
| 06 Apr 2022 | 344.74 | 346.99 | 327.01 | 335.07 | 335.07 | 1,634,500 |
| 05 Apr 2022 | 343.06 | 360.10 | 342.76 | 354.33 | 354.33 | 3,096,100 |
| 04 Apr 2022 | 322.00 | 330.90 | 317.00 | 330.85 | 330.85 | 2,037,100 |
| 01 Apr 2022 | 326.95 | 329.00 | 317.89 | 320.54 | 320.54 | 1,677,000 |
| 31 Mar 2022 | 329.25 | 330.97 | 323.40 | 326.09 | 326.09 | 2,641,700 |
| 30 Mar 2022 | 353.51 | 358.98 | 332.78 | 334.28 | 334.28 | 5,586,500 |
| 29 Mar 2022 | 387.14 | 390.85 | 375.40 | 385.69 | 385.69 | 2,433,200 |
| 28 Mar 2022 | 352.30 | 368.11 | 352.15 | 367.50 | 367.50 | 831,100 |
| 25 Mar 2022 | 365.92 | 365.92 | 348.66 | 351.96 | 351.96 | 520,300 |
| 24 Mar 2022 | 359.51 | 363.00 | 351.18 | 361.55 | 361.55 | 397,000 |
| 23 Mar 2022 | 367.05 | 368.33 | 354.62 | 360.32 | 360.32 | 502,500 |
| 22 Mar 2022 | 373.85 | 382.43 | 372.21 | 373.66 | 373.66 | 499,900 |
| 21 Mar 2022 | 371.40 | 375.49 | 360.50 | 369.83 | 369.83 | 448,600 |
| 18 Mar 2022 | 360.00 | 376.36 | 360.00 | 374.50 | 374.50 | 645,800 |
| 17 Mar 2022 | 361.10 | 366.61 | 350.47 | 363.80 | 363.80 | 507,300 |
| 16 Mar 2022 | 345.48 | 356.80 | 337.58 | 352.59 | 352.59 | 472,000 |
| 15 Mar 2022 | 329.00 | 343.08 | 326.21 | 340.33 | 340.33 | 460,200 |
| 14 Mar 2022 | 328.00 | 340.28 | 320.81 | 325.85 | 325.85 | 487,400 |
| 11 Mar 2022 | 345.77 | 345.77 | 324.57 | 325.08 | 325.08 | 426,400 |
| 10 Mar 2022 | 338.59 | 346.97 | 331.59 | 340.74 | 340.74 | 372,100 |
| 09 Mar 2022 | 346.45 | 357.40 | 344.25 | 346.33 | 346.33 | 645,900 |
| 08 Mar 2022 | 331.00 | 344.90 | 321.78 | 332.73 | 332.73 | 1,168,300 |
| 07 Mar 2022 | 365.39 | 372.34 | 330.56 | 331.00 | 331.00 | 1,332,200 |
| 04 Mar 2022 | 393.15 | 395.00 | 359.25 | 366.58 | 366.58 | 767,200 |
| 03 Mar 2022 | 410.67 | 412.72 | 395.31 | 395.31 | 395.31 | 435,000 |
| 02 Mar 2022 | 399.26 | 410.68 | 393.82 | 407.42 | 407.42 | 371,700 |
| 01 Mar 2022 | 406.00 | 408.60 | 389.96 | 396.20 | 396.20 | 513,800 |
| 28 Feb 2022 | 395.80 | 403.78 | 389.51 | 401.87 | 401.87 | 351,600 |
| 25 Feb 2022 | 385.11 | 397.49 | 373.66 | 396.32 | 396.32 | 486,300 |
| 24 Feb 2022 | 346.75 | 384.35 | 346.07 | 382.44 | 382.44 | 980,800 |
| 23 Feb 2022 | 377.24 | 382.69 | 363.92 | 367.27 | 367.27 | 369,100 |
| 22 Feb 2022 | 391.25 | 394.77 | 367.17 | 373.62 | 373.62 | 624,400 |
| 18 Feb 2022 | 405.52 | 410.22 | 392.30 | 400.20 | 400.20 | 387,200 |
| 17 Feb 2022 | 415.66 | 418.57 | 399.30 | 402.53 | 402.53 | 323,700 |
| 16 Feb 2022 | 420.15 | 425.85 | 411.68 | 420.09 | 420.09 | 385,700 |
| 15 Feb 2022 | 417.70 | 428.00 | 417.70 | 426.45 | 426.45 | 477,700 |
| 14 Feb 2022 | 405.61 | 421.36 | 405.61 | 408.62 | 408.62 | 281,400 |
| 11 Feb 2022 | 416.69 | 425.96 | 407.35 | 408.59 | 408.59 | 371,900 |
| 10 Feb 2022 | 412.26 | 441.67 | 412.26 | 421.56 | 421.56 | 611,600 |
| 09 Feb 2022 | 419.99 | 425.93 | 411.31 | 422.30 | 422.30 | 423,800 |
| 08 Feb 2022 | 404.84 | 415.71 | 403.04 | 411.22 | 411.22 | 372,700 |
| 07 Feb 2022 | 403.16 | 415.33 | 402.17 | 407.87 | 407.87 | 404,000 |
| 04 Feb 2022 | 400.00 | 407.19 | 393.02 | 404.07 | 404.07 | 353,000 |
| 03 Feb 2022 | 398.09 | 408.71 | 392.10 | 396.40 | 396.40 | 370,400 |
| 02 Feb 2022 | 416.00 | 416.00 | 396.65 | 402.59 | 402.59 | 475,100 |
| 01 Feb 2022 | 405.78 | 417.44 | 399.31 | 412.28 | 412.28 | 592,100 |
| 31 Jan 2022 | 390.04 | 405.25 | 388.21 | 402.82 | 402.82 | 590,000 |
| 28 Jan 2022 | 370.99 | 392.29 | 365.75 | 391.92 | 391.92 | 688,700 |
| 27 Jan 2022 | 383.29 | 390.00 | 363.40 | 366.91 | 366.91 | 534,200 |
| 26 Jan 2022 | 406.03 | 408.99 | 373.78 | 378.66 | 378.66 | 721,700 |
| 25 Jan 2022 | 399.24 | 405.55 | 391.00 | 398.56 | 398.56 | 660,000 |
| 24 Jan 2022 | 375.97 | 407.73 | 362.00 | 407.16 | 407.16 | 1,444,000 |
| 21 Jan 2022 | 398.88 | 405.70 | 391.29 | 391.40 | 391.40 | 695,600 |
| 20 Jan 2022 | 425.00 | 435.53 | 402.67 | 404.24 | 404.24 | 777,900 |
| 19 Jan 2022 | 426.02 | 435.52 | 413.29 | 416.05 | 416.05 | 766,400 |
| 18 Jan 2022 | 441.24 | 441.45 | 420.72 | 426.27 | 426.27 | 1,197,500 |
| 14 Jan 2022 | 448.11 | 454.25 | 436.11 | 447.46 | 447.46 | 1,235,700 |
| 13 Jan 2022 | 475.96 | 475.96 | 450.53 | 456.22 | 456.22 | 820,500 |
| 12 Jan 2022 | 484.52 | 491.95 | 467.73 | 473.02 | 473.02 | 527,400 |
| 11 Jan 2022 | 478.98 | 487.03 | 472.00 | 482.02 | 482.02 | 389,200 |
| 10 Jan 2022 | 480.84 | 481.00 | 463.71 | 479.60 | 479.60 | 752,600 |
| 07 Jan 2022 | 512.23 | 520.65 | 490.38 | 494.80 | 494.80 | 636,700 |
| 06 Jan 2022 | 513.68 | 525.81 | 496.63 | 517.94 | 517.94 | 450,800 |
| 05 Jan 2022 | 524.00 | 533.37 | 503.78 | 505.92 | 505.92 | 646,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
