NYSE:RH | Historical Stock Price | RH

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-11-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$24.53$48.94$97.64$194.81$388.67$775.452012-11-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$213.50$213.503,714,700——
2019-12-30$211.96$211.961,321,800——
2019-12-27$214.87$214.872,309,400——
2019-12-26$227.74$227.74709,400——
2019-12-24$228.13$228.13359,400——
2019-12-23$222.95$222.95639,200——
2019-12-20$220.80$220.80998,800——
2019-12-19$223.06$223.06927,800——
2019-12-18$221.10$221.10616,600——
2019-12-17$222.43$222.43641,300——
2019-12-16$220.50$220.50822,600——
2019-12-13$218.97$218.971,207,000——
2019-12-12$220.50$220.502,623,000——
2019-12-11$233.21$233.21892,700——
2019-12-10$233.00$233.001,370,700——
2019-12-09$237.37$237.371,872,400——
2019-12-06$241.97$241.972,915,000——
2019-12-05$233.17$233.175,669,900——
2019-12-04$205.62$205.622,096,600——
2019-12-03$199.90$199.90908,300——
2019-12-02$199.26$199.261,581,800——
2019-11-29$205.59$205.59527,600——
2019-11-27$205.06$205.061,168,300——
2019-11-26$206.22$206.22975,600——
2019-11-25$202.14$202.141,001,800——
2019-11-22$195.54$195.541,083,400——
2019-11-21$195.08$195.081,682,200——
2019-11-20$189.74$189.741,363,300——
2019-11-19$182.22$182.221,201,400——
2019-11-18$187.55$187.551,314,900——
2019-11-15$188.47$188.472,959,700——
2019-11-14$175.22$175.22590,000——
2019-11-13$172.98$172.98578,700——
2019-11-12$174.49$174.49346,700——
2019-11-11$174.71$174.71379,400——
2019-11-08$175.04$175.04504,700——
2019-11-07$175.26$175.26761,300——
2019-11-06$173.10$173.10485,200——
2019-11-05$172.68$172.68625,000——
2019-11-04$173.29$173.29825,900——
2019-11-01$175.84$175.84765,500——
2019-10-31$181.70$181.701,119,900——
2019-10-30$184.94$184.94559,000——
2019-10-29$187.11$187.11400,400——
2019-10-28$186.50$186.50571,100——
2019-10-25$188.59$188.591,332,900——
2019-10-24$185.17$185.171,217,500——
2019-10-23$186.08$186.08435,500——
2019-10-22$184.99$184.99456,400——
2019-10-21$184.74$184.74769,900——
2019-10-18$180.92$180.92706,800——
2019-10-17$185.00$185.00599,300——
2019-10-16$181.98$181.98427,100——
2019-10-15$182.73$182.73675,000——
2019-10-14$182.11$182.11581,400——
2019-10-11$179.31$179.31827,300——
2019-10-10$176.81$176.81857,400——
2019-10-09$174.13$174.13491,200——
2019-10-08$173.75$173.75682,500——
2019-10-07$175.41$175.411,112,200——
2019-10-04$170.29$170.29437,200——
2019-10-03$169.50$169.501,135,200——
2019-10-02$164.95$164.951,102,600——
2019-10-01$170.55$170.55668,700——
2019-09-30$170.83$170.83621,000——
2019-09-27$171.23$171.23577,600——
2019-09-26$169.22$169.22590,100——
2019-09-25$170.05$170.05612,900——
2019-09-24$168.62$168.62694,700——
2019-09-23$168.32$168.32678,500——
2019-09-20$169.00$169.001,063,200——
2019-09-19$169.49$169.491,031,600——
2019-09-18$171.51$171.51835,600——
2019-09-17$172.73$172.73815,400——
2019-09-16$169.56$169.561,205,800——
2019-09-13$173.63$173.632,533,800——
2019-09-12$169.12$169.122,639,000——
2019-09-11$166.95$166.954,400,100——
2019-09-10$158.88$158.882,719,000——
2019-09-09$153.51$153.511,360,700——
2019-09-06$149.07$149.071,074,600——
2019-09-05$144.57$144.57798,000——
2019-09-04$140.11$140.11459,900——
2019-09-03$140.60$140.60676,600——
2019-08-30$143.25$143.25440,100——
2019-08-29$142.84$142.84797,000——
2019-08-28$143.05$143.05649,300——
2019-08-27$143.01$143.01476,000——
2019-08-26$145.06$145.06484,800——
2019-08-23$142.07$142.07773,600——
2019-08-22$146.66$146.66612,400——
2019-08-21$144.55$144.55671,100——
2019-08-20$140.40$140.40328,900——
2019-08-19$142.00$142.00411,600——
2019-08-16$139.20$139.20544,700——
2019-08-15$137.32$137.32682,700——
2019-08-14$136.93$136.93823,700——
2019-08-13$142.06$142.06598,400——
2019-08-12$140.89$140.89620,300——
2019-08-09$137.18$137.18617,800——
2019-08-08$139.97$139.97574,200——
2019-08-07$135.23$135.23505,900——
2019-08-06$136.10$136.10617,200——
2019-08-05$134.05$134.05894,400——
2019-08-02$136.83$136.83975,800——
2019-08-01$136.08$136.081,680,100——
2019-07-31$139.40$139.40674,400——
2019-07-30$139.99$139.991,670,500——
2019-07-29$132.18$132.18516,600——
2019-07-26$130.78$130.78534,600——
2019-07-25$127.86$127.86567,600——
2019-07-24$129.21$129.21682,200——
2019-07-23$125.13$125.13521,300——
2019-07-22$123.77$123.77528,100——
2019-07-19$124.81$124.81417,400——
2019-07-18$126.40$126.40866,300——
2019-07-17$124.47$124.47633,000——
2019-07-16$126.62$126.62520,300——
2019-07-15$124.32$124.32784,500——
2019-07-12$122.25$122.25498,100——
2019-07-11$120.98$120.98351,900——
2019-07-10$119.82$119.82525,500——
2019-07-09$121.28$121.28690,800——
2019-07-08$119.26$119.26777,900——
2019-07-05$122.58$122.58396,900——
2019-07-03$121.17$121.17453,000——
2019-07-02$119.65$119.65643,500——
2019-07-01$118.87$118.87926,500——
2019-06-28$115.60$115.601,125,400——
2019-06-27$113.46$113.46773,400——
2019-06-26$109.10$109.10718,600——
2019-06-25$110.88$110.88659,000——
2019-06-24$115.01$115.01828,000——
2019-06-21$114.76$114.761,126,800——
2019-06-20$115.33$115.331,132,200——
2019-06-19$117.30$117.30813,100——
2019-06-18$115.76$115.76986,800——
2019-06-17$113.16$113.161,039,600——
2019-06-14$111.37$111.372,325,000——
2019-06-13$109.91$109.918,809,600——
2019-06-12$94.89$94.892,690,100——
2019-06-11$93.25$93.25781,600——
2019-06-10$92.40$92.40713,900——
2019-06-07$88.95$88.95481,000——
2019-06-06$88.08$88.08908,700——
2019-06-05$90.73$90.73467,300——
2019-06-04$92.10$92.101,036,900——
2019-06-03$86.50$86.50929,900——
2019-05-31$85.15$85.15830,800——
2019-05-30$87.08$87.08675,600——
2019-05-29$87.77$87.77696,100——
2019-05-28$89.62$89.62820,100——
2019-05-24$89.05$89.05623,100——
2019-05-23$87.33$87.331,046,800——
2019-05-22$91.90$91.90740,000——
2019-05-21$95.88$95.88573,700——
2019-05-20$91.67$91.67843,900——
2019-05-17$94.20$94.20862,800——
2019-05-16$97.06$97.06879,900——
2019-05-15$98.94$98.94638,100——
2019-05-14$98.88$98.88851,300——
2019-05-13$95.01$95.011,259,300——
2019-05-10$102.87$102.87450,300——
2019-05-09$101.91$101.91718,800——
2019-05-08$101.16$101.16948,300——
2019-05-07$101.14$101.141,228,600——
2019-05-06$104.90$104.901,085,900——
2019-05-03$108.80$108.80492,600——
2019-05-02$109.35$109.35683,400——
2019-05-01$105.69$105.691,019,400——
2019-04-30$106.71$106.71746,000——
2019-04-29$107.39$107.39571,600——
2019-04-26$105.92$105.92614,000——
2019-04-25$107.11$107.11653,800——
2019-04-24$107.93$107.93731,200——
2019-04-23$105.36$105.361,131,200——
2019-04-22$103.34$103.341,901,900——
2019-04-18$107.42$107.421,635,700——
2019-04-17$111.54$111.541,829,300——
2019-04-16$118.53$118.531,563,000——
2019-04-15$114.16$114.161,606,100——
2019-04-12$115.71$115.712,036,700——
2019-04-11$118.05$118.052,285,700——
2019-04-10$115.53$115.532,143,400——
2019-04-09$111.26$111.262,223,800——
2019-04-08$108.91$108.911,957,200——
2019-04-05$104.76$104.76821,400——
2019-04-04$105.35$105.351,097,100——
2019-04-03$106.64$106.642,362,500——
2019-04-02$101.25$101.251,982,300——
2019-04-01$103.36$103.364,241,600——
2019-03-29$102.95$102.9513,273,100——
2019-03-28$131.93$131.933,185,100——
2019-03-27$129.40$129.40823,200——
2019-03-26$130.55$130.55748,200——
2019-03-25$133.69$133.69731,800——
2019-03-22$131.07$131.07788,000——
2019-03-21$135.39$135.39748,300——
2019-03-20$131.82$131.82730,100——
2019-03-19$133.36$133.36622,100——
2019-03-18$135.99$135.99641,400——
2019-03-15$134.11$134.11745,300——
2019-03-14$137.59$137.591,058,500——
2019-03-13$142.64$142.64607,500——
2019-03-12$141.99$141.99435,300——
2019-03-11$140.72$140.72574,800——
2019-03-08$140.48$140.48926,900——
2019-03-07$144.61$144.61813,600——
2019-03-06$150.07$150.07646,200——
2019-03-05$152.52$152.52606,400——
2019-03-04$151.76$151.76593,200——
2019-03-01$156.21$156.21792,100——
2019-02-28$153.59$153.591,198,800——
2019-02-27$154.37$154.37668,400——
2019-02-26$150.18$150.18534,800——
2019-02-25$151.15$151.15745,600——
2019-02-22$146.64$146.64578,800——
2019-02-21$143.75$143.75345,300——
2019-02-20$146.06$146.06413,900——
2019-02-19$144.99$144.99477,600——
2019-02-15$145.05$145.05568,000——
2019-02-14$143.38$143.38671,500——
2019-02-13$141.64$141.64757,300——
2019-02-12$139.11$139.11988,600——
2019-02-11$131.30$131.30877,700——
2019-02-08$134.01$134.01592,700——
2019-02-07$134.51$134.51770,700——
2019-02-06$140.52$140.52458,400——
2019-02-05$140.64$140.64600,800——
2019-02-04$136.97$136.97551,500——
2019-02-01$133.64$133.64647,200——
2019-01-31$135.87$135.87935,400——
2019-01-30$135.31$135.31706,600——
2019-01-29$133.36$133.36701,500——
2019-01-28$132.61$132.61600,400——
2019-01-25$135.44$135.44942,000——
2019-01-24$130.03$130.032,178,700——
2019-01-23$130.62$130.62576,000——
2019-01-22$130.16$130.161,416,900——
2019-01-18$135.32$135.321,062,000——
2019-01-17$129.63$129.63959,200——
2019-01-16$126.05$126.05907,000——
2019-01-15$127.58$127.581,125,400——
2019-01-14$131.38$131.38593,200——
2019-01-11$130.18$130.18422,500——
2019-01-10$128.95$128.95644,700——
2019-01-09$131.36$131.361,057,600——
2019-01-08$126.70$126.70688,300——
2019-01-07$125.24$125.241,120,200——
2019-01-04$117.84$117.84879,700——
2019-01-03$114.82$114.821,021,500——
2019-01-02$117.64$117.641,258,800——