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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$447.52$447.52340,300——
2020-12-30$449.48$449.48453,800——
2020-12-29$450.52$450.52455,100——
2020-12-28$455.07$455.07534,200——
2020-12-24$475.72$475.72205,300——
2020-12-23$467.21$467.21240,300——
2020-12-22$464.59$464.59360,800——
2020-12-21$459.33$459.33386,700——
2020-12-18$458.29$458.29638,000——
2020-12-17$443.64$443.64387,600——
2020-12-16$439.52$439.52711,400——
2020-12-15$437.70$437.70594,600——
2020-12-14$426.68$426.681,079,700——
2020-12-11$428.88$428.88959,800——
2020-12-10$452.85$452.851,810,000——
2020-12-09$467.83$467.831,380,000——
2020-12-08$472.05$472.05517,100——
2020-12-07$468.81$468.81652,700——
2020-12-04$468.00$468.00338,600——
2020-12-03$458.15$458.15274,100——
2020-12-02$454.43$454.43359,800——
2020-12-01$453.90$453.90402,900——
2020-11-30$453.16$453.16660,500——
2020-11-27$462.92$462.92445,100——
2020-11-25$449.45$449.45562,300——
2020-11-24$438.60$438.60373,600——
2020-11-23$440.68$440.68493,900——
2020-11-20$438.92$438.92525,800——
2020-11-19$432.78$432.78491,900——
2020-11-18$414.79$414.79473,300——
2020-11-17$420.00$420.00485,600——
2020-11-16$407.79$407.79555,400——
2020-11-13$408.08$408.08555,900——
2020-11-12$393.75$393.751,400,600——
2020-11-11$409.86$409.861,035,600——
2020-11-10$379.74$379.74514,800——
2020-11-09$371.54$371.541,203,800——
2020-11-06$388.82$388.82307,600——
2020-11-05$389.44$389.44480,700——
2020-11-04$376.98$376.98615,000——
2020-11-03$359.74$359.74422,500——
2020-11-02$341.13$341.13411,000——
2020-10-30$335.23$335.23562,000——
2020-10-29$351.97$351.97359,300——
2020-10-28$353.60$353.60444,300——
2020-10-27$363.97$363.97423,300——
2020-10-26$365.20$365.20575,600——
2020-10-23$394.08$394.08640,600——
2020-10-22$378.74$378.74600,300——
2020-10-21$363.00$363.00544,200——
2020-10-20$366.02$366.02576,300——
2020-10-19$373.43$373.43879,800——
2020-10-16$385.30$385.30300,600——
2020-10-15$389.65$389.65364,500——
2020-10-14$389.34$389.34573,400——
2020-10-13$390.85$390.85702,900——
2020-10-12$365.46$365.46452,100——
2020-10-09$371.46$371.46432,100——
2020-10-08$376.08$376.08380,700——
2020-10-07$377.72$377.72409,300——
2020-10-06$361.98$361.98522,800——
2020-10-05$379.36$379.36613,700——
2020-10-02$384.74$384.74474,800——
2020-10-01$379.28$379.28507,900——
2020-09-30$382.62$382.62644,400——
2020-09-29$375.32$375.32745,800——
2020-09-28$361.06$361.06384,100——
2020-09-25$354.59$354.59413,000——
2020-09-24$351.20$351.20624,700——
2020-09-23$352.66$352.66707,900——
2020-09-22$371.96$371.96607,100——
2020-09-21$371.97$371.97603,100——
2020-09-18$378.42$378.421,174,900——
2020-09-17$379.54$379.54441,800——
2020-09-16$381.54$381.54791,500——
2020-09-15$374.24$374.24496,800——
2020-09-14$380.53$380.53982,400——
2020-09-11$381.45$381.451,267,500——
2020-09-10$385.46$385.465,230,200——
2020-09-09$321.08$321.081,260,700——
2020-09-08$311.94$311.94781,400——
2020-09-04$316.73$316.73687,500——
2020-09-03$320.04$320.04677,500——
2020-09-02$335.86$335.86621,100——
2020-09-01$340.84$340.84467,300——
2020-08-31$330.55$330.55519,100——
2020-08-28$331.54$331.54495,600——
2020-08-27$326.31$326.31577,800——
2020-08-26$324.62$324.62399,700——
2020-08-25$319.06$319.06440,900——
2020-08-24$323.34$323.34323,400——
2020-08-21$321.11$321.11382,900——
2020-08-20$324.03$324.03337,000——
2020-08-19$322.90$322.90409,200——
2020-08-18$321.47$321.47596,600——
2020-08-17$314.57$314.57384,000——
2020-08-14$313.97$313.97413,400——
2020-08-13$315.00$315.00409,600——
2020-08-12$310.21$310.21294,200——
2020-08-11$304.50$304.50390,200——
2020-08-10$311.64$311.64404,900——
2020-08-07$311.33$311.33649,800——
2020-08-06$302.30$302.30276,200——
2020-08-05$300.78$300.78327,700——
2020-08-04$294.12$294.12445,800——
2020-08-03$293.89$293.89626,900——
2020-07-31$287.43$287.43335,500——
2020-07-30$289.70$289.70394,300——
2020-07-29$285.36$285.36358,200——
2020-07-28$278.81$278.81417,100——
2020-07-27$291.86$291.86366,600——
2020-07-24$284.65$284.65520,100——
2020-07-23$282.93$282.93496,900——
2020-07-22$285.03$285.03427,400——
2020-07-21$281.13$281.13392,800——
2020-07-20$280.28$280.28493,700——
2020-07-17$285.63$285.63526,600——
2020-07-16$281.89$281.89928,700——
2020-07-15$279.90$279.901,004,900——
2020-07-14$267.22$267.22570,500——
2020-07-13$258.43$258.431,101,000——
2020-07-10$261.23$261.23510,200——
2020-07-09$260.59$260.59741,300——
2020-07-08$265.34$265.341,008,100——
2020-07-07$257.53$257.53609,500——
2020-07-06$259.30$259.30653,500——
2020-07-02$255.33$255.33693,200——
2020-07-01$259.66$259.661,114,800——
2020-06-30$248.90$248.90664,500——
2020-06-29$252.94$252.94540,700——
2020-06-26$254.24$254.241,266,000——
2020-06-25$254.25$254.25603,900——
2020-06-24$249.72$249.72733,600——
2020-06-23$255.11$255.11803,700——
2020-06-22$254.30$254.30593,400——
2020-06-19$250.12$250.12955,800——
2020-06-18$254.26$254.26759,700——
2020-06-17$251.82$251.82756,300——
2020-06-16$254.90$254.901,205,000——
2020-06-15$245.80$245.801,013,100——
2020-06-12$235.82$235.82933,700——
2020-06-11$229.62$229.621,323,500——
2020-06-10$244.54$244.541,020,500——
2020-06-09$252.01$252.011,173,300——
2020-06-08$253.92$253.921,244,100——
2020-06-05$246.21$246.212,576,500——
2020-06-04$248.41$248.412,471,000——
2020-06-03$255.26$255.262,065,100——
2020-06-02$248.26$248.263,490,900——
2020-06-01$212.57$212.57985,300——
2020-05-29$216.89$216.891,572,700——
2020-05-28$210.26$210.261,488,800——
2020-05-27$208.57$208.571,668,000——
2020-05-26$198.31$198.312,607,400——
2020-05-22$198.15$198.151,580,300——
2020-05-21$189.04$189.042,221,400——
2020-05-20$174.32$174.321,093,500——
2020-05-19$173.66$173.661,011,200——
2020-05-18$174.88$174.881,583,300——
2020-05-15$154.63$154.63807,200——
2020-05-14$150.24$150.241,212,100——
2020-05-13$146.61$146.611,427,800——
2020-05-12$156.40$156.40961,800——
2020-05-11$164.12$164.121,089,300——
2020-05-08$159.95$159.95808,300——
2020-05-07$151.52$151.52664,200——
2020-05-06$147.00$147.00710,900——
2020-05-05$143.28$143.281,120,400——
2020-05-04$142.28$142.28865,800——
2020-05-01$137.46$137.461,049,900——
2020-04-30$143.78$143.78941,900——
2020-04-29$154.82$154.821,100,600——
2020-04-28$148.94$148.941,487,300——
2020-04-27$144.58$144.581,432,600——
2020-04-24$132.84$132.841,237,100——
2020-04-23$125.19$125.191,075,200——
2020-04-22$127.43$127.43778,100——
2020-04-21$119.79$119.79769,400——
2020-04-20$124.51$124.511,361,500——
2020-04-17$129.87$129.87920,000——
2020-04-16$121.90$121.901,099,300——
2020-04-15$122.87$122.871,228,600——
2020-04-14$130.79$130.791,612,600——
2020-04-13$128.42$128.421,381,300——
2020-04-09$122.65$122.652,064,700——
2020-04-08$112.28$112.281,705,200——
2020-04-07$105.08$105.081,675,600——
2020-04-06$103.84$103.842,561,600——
2020-04-03$86.19$86.191,752,500——
2020-04-02$89.11$89.111,915,000——
2020-04-01$88.63$88.632,451,900——
2020-03-31$100.47$100.474,947,800——
2020-03-30$118.00$118.003,376,600——
2020-03-27$110.93$110.931,857,100——
2020-03-26$108.14$108.142,165,500——
2020-03-25$106.12$106.122,627,300——
2020-03-24$104.06$104.062,472,500——
2020-03-23$80.43$80.432,046,100——
2020-03-20$82.13$82.131,962,100——
2020-03-19$91.83$91.832,563,300——
2020-03-18$81.34$81.341,942,700——
2020-03-17$92.94$92.941,960,600——
2020-03-16$94.00$94.002,294,600——
2020-03-13$123.12$123.121,885,500——
2020-03-12$107.76$107.762,514,900——
2020-03-11$126.24$126.242,245,100——
2020-03-10$146.07$146.071,473,100——
2020-03-09$147.79$147.791,413,900——
2020-03-06$167.22$167.221,630,000——
2020-03-05$174.81$174.811,372,300——
2020-03-04$190.04$190.04894,300——
2020-03-03$183.44$183.441,073,700——
2020-03-02$192.96$192.961,449,800——
2020-02-28$181.40$181.401,880,500——
2020-02-27$192.50$192.501,287,600——
2020-02-26$210.10$210.10666,100——
2020-02-25$211.77$211.77962,500——
2020-02-24$218.44$218.441,126,800——
2020-02-21$236.45$236.45988,800——
2020-02-20$245.77$245.77657,400——
2020-02-19$249.63$249.63741,200——
2020-02-18$252.10$252.101,187,800——
2020-02-14$238.18$238.18469,300——
2020-02-13$238.65$238.65774,200——
2020-02-12$241.53$241.53992,100——
2020-02-11$236.51$236.511,054,900——
2020-02-10$227.84$227.841,213,300——
2020-02-07$215.96$215.96330,300——
2020-02-06$218.65$218.65438,000——
2020-02-05$220.28$220.28538,700——
2020-02-04$214.06$214.06500,200——
2020-02-03$208.62$208.62702,500——
2020-01-31$208.75$208.75729,300——
2020-01-30$219.49$219.49332,200——
2020-01-29$220.42$220.42409,200——
2020-01-28$220.74$220.74668,300——
2020-01-27$213.93$213.93782,400——
2020-01-24$221.11$221.11521,700——
2020-01-23$225.85$225.85505,900——
2020-01-22$223.87$223.87910,200——
2020-01-21$221.23$221.23887,600——
2020-01-17$222.39$222.39848,600——
2020-01-16$223.28$223.28616,900——
2020-01-15$221.06$221.06736,300——
2020-01-14$223.36$223.361,345,500——
2020-01-13$215.51$215.511,555,900——
2020-01-10$207.63$207.632,169,700——
2020-01-09$218.46$218.461,356,200——
2020-01-08$211.32$211.321,003,400——
2020-01-07$215.87$215.871,121,500——
2020-01-06$212.77$212.771,473,100——
2020-01-03$209.40$209.40708,700——
2020-01-02$211.50$211.501,012,600——