RH Stock Price History
NYSE: RHConsumer DiscretionaryOther Specialty StoresUSD
116.99+3.32 (+2.92%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
RH price history at a glance
The price history for RH (RH) on this page begins on October 29, 2012, when the stock closed at $31.10; it most recently closed at $116.99 on October 5, 2026. The highest price in this record is $744.56, reached on August 9, 2021; the latest close is 84.3% below that peak. Across the 13 complete calendar years in the table, RH finished higher in 9 and lower in 4. Its best year was 2017 (+180.8%) and its worst was 2016 (-61.4%).
Over roughly 14 years the share price changed +276.2%, a 10.0% compound annual price return (excluding dividends). In the last 12 months alone, RH has lost 36.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $744.56
- Date of high
- Aug 9, 2021
- Low since 2012
- $24.41
- Date of low
- Feb 6, 2017
- 52-week high
- $239.40
- 52-week low
- $106.30
- IPO year
- 2012
- Last close
- $116.99
RH returns
1 week
-2.88%
1 month
-16.06%
3 months
-29.25%
6 months
-6.84%
Year to date
-34.70%
1 year
-36.87%
3 years
-50.95%
5 years
-82.25%
RH price return, excluding dividends.
RH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 116.99 | -39.51% |
| 2025 | 193.41 | -52.30% |
| 2024 | 405.46 | +39.10% |
| 2023 | 291.48 | +9.09% |
| 2022 | 267.19 | -50.15% |
| 2021 | 535.94 | +19.76% |
| 2020 | 447.52 | +113.72% |
| 2019 | 209.40 | +77.70% |
| 2018 | 117.84 | +36.69% |
| 2017 | 86.21 | +180.81% |
| 2016 | 30.70 | -61.36% |
| 2015 | 79.45 | -16.49% |
| 2014 | 95.14 | +39.30% |
| 2013 | 68.30 | +99.18% |
| 2012* | 34.29 | +10.26% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
RH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 114.00 | 118.87 | 113.25 | 116.99 | +2.92% | |
| 113.74 | 115.03 | 111.60 | 113.67 | -1.32% | |
| 115.70 | 117.45 | 112.95 | 115.19 | -1.68% | |
| 118.19 | 118.56 | 114.89 | 117.16 | -0.25% | |
| 120.65 | 120.68 | 115.66 | 117.45 | -2.50% | |
| 123.40 | 124.41 | 120.00 | 120.46 | -0.04% | |
| 121.61 | 123.10 | 118.36 | 120.51 | -1.02% | |
| 123.36 | 124.73 | 121.01 | 121.75 | -0.38% | |
| 123.81 | 125.00 | 121.74 | 122.21 | +0.11% | |
| 122.75 | 124.79 | 118.89 | 122.08 | -1.68% | |
| 122.37 | 125.75 | 121.55 | 124.17 | +2.46% | |
| 123.92 | 125.76 | 120.36 | 121.19 | -2.73% | |
| 129.07 | 131.43 | 124.07 | 124.59 | -4.63% | |
| 131.00 | 134.66 | 130.20 | 130.64 | +2.70% | |
| 127.94 | 128.49 | 124.57 | 127.20 | +0.52% | |
| 126.50 | 128.55 | 125.64 | 126.54 | -0.22% | |
| 131.57 | 132.95 | 126.58 | 126.82 | +0.24% | |
| 125.55 | 131.28 | 124.41 | 126.52 | +1.35% | |
| 133.57 | 133.61 | 124.77 | 124.83 | -6.96% | |
| 131.40 | 139.93 | 129.50 | 134.17 | +0.07% | |
| 135.71 | 143.00 | 131.52 | 134.07 | +0.04% | |
| 137.23 | 141.80 | 131.44 | 134.02 | -3.84% | |
| 140.04 | 143.63 | 138.77 | 139.37 | -2.16% | |
| 147.19 | 148.09 | 142.08 | 142.45 | -3.74% | |
| 144.92 | 149.71 | 144.32 | 147.99 | +0.94% | |
| 150.14 | 153.83 | 145.62 | 146.61 | -0.72% | |
| 143.84 | 149.20 | 143.80 | 147.68 | +2.21% | |
| 145.79 | 146.16 | 141.79 | 144.48 | -3.13% | |
| 147.13 | 149.38 | 145.00 | 149.15 | -0.23% | |
| 146.26 | 151.18 | 145.41 | 149.49 | +3.24% | |
| 146.00 | 149.22 | 142.80 | 144.80 | -2.54% | |
| 143.00 | 149.40 | 140.34 | 148.57 | +5.15% | |
| 145.20 | 146.00 | 140.13 | 141.30 | -1.42% | |
| 152.23 | 155.00 | 141.51 | 143.34 | -6.44% | |
| 155.37 | 157.97 | 152.46 | 153.21 | -2.05% | |
| 164.56 | 164.57 | 155.20 | 156.41 | -7.98% | |
| 173.46 | 179.06 | 168.60 | 169.97 | -0.63% | |
| 176.39 | 176.40 | 170.78 | 171.05 | -2.76% | |
| 181.16 | 181.19 | 173.20 | 175.90 | -3.22% | |
| 180.76 | 182.80 | 179.00 | 181.76 | +1.23% | |
| 182.98 | 186.77 | 178.81 | 179.56 | -0.38% | |
| 182.32 | 185.07 | 174.71 | 180.25 | -1.42% | |
| 184.69 | 186.96 | 181.00 | 182.85 | -0.39% | |
| 194.80 | 195.00 | 182.84 | 183.57 | -6.41% | |
| 192.00 | 197.22 | 190.68 | 196.15 | +4.35% | |
| 192.77 | 194.38 | 185.90 | 187.97 | -3.75% | |
| 186.31 | 200.99 | 186.31 | 195.30 | +3.77% | |
| 179.15 | 191.00 | 179.15 | 188.20 | +8.32% | |
| 169.99 | 176.24 | 164.91 | 173.74 | +4.97% | |
| 168.75 | 168.75 | 164.49 | 165.52 | -0.42% | |
| 177.80 | 177.80 | 164.60 | 166.21 | -5.64% | |
| 173.62 | 183.20 | 169.73 | 176.14 | -0.87% | |
| 182.64 | 185.30 | 176.29 | 177.68 | -1.05% | |
| 178.30 | 185.33 | 178.30 | 179.57 | +2.90% | |
| 167.39 | 177.69 | 167.04 | 174.51 | +5.08% | |
| 171.36 | 172.15 | 163.69 | 166.08 | -5.15% | |
| 177.72 | 180.10 | 172.72 | 175.09 | -3.00% | |
| 184.04 | 187.77 | 179.05 | 180.51 | -1.87% | |
| 189.78 | 189.79 | 183.45 | 183.95 | -2.09% | |
| 188.91 | 192.20 | 182.00 | 187.88 | -0.70% | |
| 189.95 | 193.45 | 186.72 | 189.21 | -0.55% | |
| 176.75 | 191.93 | 175.72 | 190.26 | +9.00% | |
| 165.93 | 174.61 | 164.33 | 174.55 | +7.87% | |
| 166.70 | 169.59 | 161.00 | 161.82 | -2.13% | |
| 169.76 | 170.24 | 165.10 | 165.35 | -1.77% | |
| 159.00 | 170.91 | 157.81 | 168.33 | +3.53% | |
| 165.94 | 165.94 | 154.03 | 162.59 | -0.68% | |
| 168.99 | 171.81 | 160.86 | 163.70 | -3.14% | |
| 171.32 | 172.00 | 164.44 | 169.00 | -0.05% | |
| 169.03 | 172.00 | 161.90 | 169.08 | +3.07% | |
| 163.52 | 168.28 | 162.83 | 164.05 | -0.41% | |
| 162.60 | 168.39 | 160.97 | 164.73 | +0.94% | |
| 159.55 | 163.20 | 153.66 | 163.20 | +2.62% | |
| 156.32 | 160.21 | 155.22 | 159.04 | -0.55% | |
| 158.00 | 162.10 | 153.71 | 159.92 | +2.16% | |
| 146.49 | 159.20 | 144.39 | 156.54 | +10.44% | |
| 144.18 | 146.94 | 140.50 | 141.74 | -3.39% | |
| 145.98 | 152.98 | 143.68 | 146.71 | -0.93% | |
| 138.29 | 148.47 | 137.25 | 148.09 | +9.15% | |
| 146.42 | 152.19 | 135.56 | 135.67 | -7.65% | |
| 148.67 | 152.75 | 146.87 | 146.91 | -0.82% | |
| 156.51 | 162.75 | 147.69 | 148.12 | -3.21% | |
| 159.32 | 163.56 | 147.00 | 153.04 | -3.94% | |
| 148.66 | 159.83 | 147.24 | 159.32 | +7.15% | |
| 147.78 | 153.40 | 146.30 | 148.69 | -0.93% | |
| 145.98 | 152.92 | 141.28 | 150.09 | +2.24% | |
| 144.00 | 150.89 | 142.02 | 146.80 | +0.12% | |
| 151.65 | 152.20 | 144.06 | 146.63 | -4.32% | |
| 154.80 | 155.99 | 150.50 | 153.25 | +0.52% | |
| 152.77 | 153.02 | 147.80 | 152.45 | -2.36% | |
| 149.75 | 158.81 | 148.06 | 156.13 | +4.55% | |
| 147.44 | 151.32 | 142.64 | 149.33 | +0.57% | |
| 148.91 | 151.82 | 146.00 | 148.49 | -0.44% | |
| 141.78 | 150.36 | 140.43 | 149.15 | +3.88% | |
| 141.85 | 146.24 | 140.57 | 143.58 | +3.70% | |
| 138.00 | 144.80 | 136.18 | 138.46 | +1.50% | |
| 139.00 | 141.50 | 135.63 | 136.42 | -1.91% | |
| 131.07 | 142.08 | 128.95 | 139.08 | +4.45% | |
| 122.50 | 135.89 | 118.65 | 133.16 | +9.02% | |
| 119.01 | 122.90 | 113.60 | 122.14 | +1.18% | |
| 123.03 | 126.95 | 118.78 | 120.72 | -1.99% | |
| 126.97 | 127.90 | 122.00 | 123.17 | -3.68% | |
| 130.69 | 132.00 | 126.23 | 127.87 | -0.78% | |
| 128.84 | 132.41 | 125.90 | 128.88 | -1.84% | |
| 127.77 | 132.84 | 126.22 | 131.29 | +1.62% | |
| 133.96 | 136.55 | 128.34 | 129.20 | -3.50% | |
| 134.56 | 135.98 | 132.00 | 133.89 | +0.18% | |
| 131.75 | 134.91 | 131.38 | 133.65 | +1.46% | |
| 128.19 | 132.37 | 127.40 | 131.73 | +6.68% | |
| 122.96 | 124.58 | 121.50 | 123.48 | +0.92% | |
| 129.59 | 130.05 | 120.09 | 122.35 | -5.86% | |
| 131.65 | 133.81 | 129.55 | 129.97 | -1.51% | |
| 132.41 | 134.50 | 131.18 | 131.96 | -0.01% | |
| 132.00 | 134.17 | 129.68 | 131.97 | -0.74% | |
| 135.67 | 138.75 | 132.54 | 132.95 | -2.28% | |
| 136.86 | 139.82 | 135.00 | 136.05 | -1.06% | |
| 138.53 | 140.96 | 136.00 | 137.51 | -0.42% | |
| 135.43 | 138.63 | 134.34 | 138.09 | +1.08% | |
| 141.09 | 142.25 | 135.37 | 136.61 | -1.44% | |
| 143.65 | 147.12 | 138.20 | 138.61 | -2.86% | |
| 139.34 | 143.31 | 137.48 | 142.69 | +1.17% | |
| 133.50 | 147.00 | 133.50 | 141.04 | +8.92% | |
| 130.43 | 133.79 | 127.83 | 129.49 | -0.02% | |
| 130.82 | 132.88 | 128.86 | 129.52 | -0.92% | |
| 127.56 | 131.36 | 127.00 | 130.72 | +3.57% | |
| 126.00 | 128.90 | 124.34 | 126.22 | +0.51% | |
| 124.53 | 128.14 | 122.76 | 125.58 | +1.44% | |
| 118.27 | 124.00 | 116.12 | 123.80 | +3.17% | |
| 120.75 | 124.29 | 119.44 | 120.00 | +4.96% | |
| 117.06 | 117.06 | 109.28 | 114.33 | -3.64% | |
| 112.96 | 119.04 | 112.82 | 118.65 | +4.57% | |
| 111.00 | 116.18 | 108.38 | 113.46 | +0.54% | |
| 110.57 | 114.90 | 106.30 | 112.85 | -19.29% | |
| 135.68 | 142.48 | 133.77 | 139.82 | +5.91% | |
| 133.23 | 138.84 | 130.16 | 132.02 | +0.89% | |
| 130.00 | 133.36 | 128.70 | 130.85 | -0.89% | |
| 133.88 | 139.58 | 131.90 | 132.03 | -3.59% | |
| 133.24 | 137.50 | 131.25 | 136.94 | +6.34% | |
| 128.41 | 131.80 | 127.00 | 128.78 | -1.07% | |
| 132.17 | 137.86 | 129.75 | 130.17 | +1.97% | |
| 133.47 | 134.50 | 127.27 | 127.65 | -5.10% | |
| 131.42 | 135.39 | 130.10 | 134.51 | -0.02% | |
| 133.57 | 139.35 | 133.57 | 134.54 | -1.26% | |
| 133.42 | 136.94 | 133.05 | 136.25 | +3.20% | |
| 130.06 | 133.25 | 129.37 | 132.03 | +2.85% | |
| 131.60 | 134.11 | 127.94 | 128.37 | -2.27% | |
| 137.00 | 138.30 | 130.70 | 131.35 | -6.27% | |
| 144.00 | 145.36 | 138.23 | 140.13 | -2.31% | |
| 140.47 | 148.73 | 138.01 | 143.45 | +1.48% | |
| 137.00 | 143.14 | 130.00 | 141.36 | -0.56% | |
| 149.32 | 149.32 | 141.72 | 142.16 | -6.23% | |
| 148.53 | 154.50 | 148.12 | 151.61 | +0.41% | |
| 156.63 | 159.69 | 150.67 | 150.99 | -3.12% | |
| 151.95 | 157.07 | 148.86 | 155.85 | -0.94% | |
| 159.60 | 161.89 | 155.13 | 157.33 | -5.06% | |
| 182.11 | 182.11 | 164.68 | 165.71 | -11.20% | |
| 186.62 | 190.69 | 184.08 | 186.61 | +1.41% | |
| 192.23 | 192.32 | 180.70 | 184.01 | -3.36% | |
| 190.61 | 195.65 | 188.32 | 190.40 | +0.54% | |
| 204.05 | 208.58 | 187.91 | 189.38 | -8.83% | |
| 203.44 | 226.86 | 201.00 | 207.73 | +1.51% | |
| 209.44 | 210.22 | 199.18 | 204.63 | -3.66% | |
| 205.60 | 219.39 | 204.31 | 212.41 | +1.77% | |
| 206.16 | 209.12 | 192.02 | 208.72 | +1.78% | |
| 197.47 | 206.39 | 193.37 | 205.06 | +5.02% | |
| 199.87 | 205.90 | 192.19 | 195.26 | -2.34% | |
| 210.29 | 211.99 | 197.75 | 199.94 | -4.97% | |
| 208.07 | 215.00 | 206.60 | 210.40 | +1.67% | |
| 209.52 | 212.75 | 204.31 | 206.95 | -1.99% | |
| 197.02 | 211.38 | 196.95 | 211.16 | +8.04% | |
| 204.36 | 206.65 | 190.58 | 195.44 | -5.45% | |
| 202.66 | 211.36 | 197.48 | 206.70 | +3.68% | |
| 194.65 | 213.88 | 194.65 | 199.37 | +1.86% | |
| 196.92 | 200.44 | 190.16 | 195.73 | -1.56% | |
| 202.08 | 206.79 | 195.20 | 198.83 | -2.61% | |
| 206.74 | 212.00 | 202.35 | 204.15 | -0.20% | |
| 211.61 | 212.40 | 202.44 | 204.55 | -2.51% | |
| 216.40 | 218.30 | 200.88 | 209.81 | -4.24% | |
| 227.24 | 229.79 | 216.37 | 219.09 | -4.07% | |
| 229.68 | 235.00 | 224.65 | 228.39 | -1.13% | |
| 230.46 | 239.40 | 228.95 | 231.01 | +0.73% | |
| 222.14 | 232.29 | 217.51 | 229.33 | +4.51% | |
| 228.23 | 228.70 | 218.11 | 219.44 | -5.78% | |
| 224.81 | 233.82 | 222.00 | 232.90 | +4.17% | |
| 218.65 | 227.00 | 218.01 | 223.58 | +2.92% | |
| 217.94 | 230.11 | 216.21 | 217.24 | -2.47% | |
| 218.72 | 223.48 | 215.61 | 222.74 | +2.09% | |
| 215.69 | 220.78 | 211.11 | 218.18 | -0.37% | |
| 218.38 | 222.28 | 204.47 | 219.00 | +1.89% | |
| 204.47 | 222.00 | 202.22 | 214.94 | +4.09% | |
| 213.45 | 217.61 | 202.90 | 206.50 | -1.76% | |
| 196.87 | 213.97 | 196.05 | 210.20 | +6.59% | |
| 190.33 | 205.50 | 190.00 | 197.21 | +1.96% | |
| 191.55 | 198.50 | 187.80 | 193.41 | +7.96% | |
| 180.14 | 182.64 | 178.61 | 179.15 | -1.53% | |
| 183.05 | 184.72 | 181.00 | 181.93 | -1.46% | |
| 183.64 | 189.68 | 182.00 | 184.63 | -0.55% | |
| 183.80 | 186.32 | 181.95 | 185.65 | +1.46% | |
| 181.09 | 186.18 | 180.99 | 182.98 | +0.33% | |
| 179.41 | 183.21 | 173.87 | 182.37 | +1.60% | |
| 172.21 | 179.61 | 171.07 | 179.49 | +4.98% | |
| 171.19 | 174.30 | 168.00 | 170.98 | -0.96% | |
| 176.25 | 181.72 | 170.00 | 172.63 | +1.28% | |
| 167.66 | 171.71 | 163.92 | 170.44 | +1.70% | |
| 165.32 | 175.70 | 163.00 | 167.59 | +2.40% | |
| 165.00 | 165.87 | 159.74 | 163.67 | +1.02% | |
| 161.75 | 173.78 | 158.00 | 162.01 | +5.67% | |
| 158.96 | 162.00 | 151.71 | 153.31 | -2.49% | |
| 157.00 | 161.51 | 152.22 | 157.22 | -0.51% | |
| 154.00 | 161.00 | 154.00 | 158.03 | +1.51% | |
| 162.25 | 164.28 | 154.42 | 155.68 | -3.34% | |
| 161.77 | 166.52 | 159.59 | 161.06 | +0.70% | |
| 165.12 | 165.12 | 158.08 | 159.94 | -1.46% | |
| 156.33 | 164.66 | 156.33 | 162.31 | +3.37% | |
| 161.06 | 162.00 | 156.02 | 157.02 | -2.28% | |
| 155.09 | 163.79 | 153.17 | 160.68 | +1.96% | |
| 158.28 | 159.32 | 155.81 | 157.59 | -1.16% | |
| 159.90 | 164.40 | 159.28 | 159.44 | -0.11% | |
| 152.52 | 162.37 | 150.04 | 159.61 | +6.78% | |
| 153.50 | 154.17 | 148.50 | 149.48 | -2.35% | |
| 140.81 | 154.84 | 140.78 | 153.08 | +9.70% | |
| 148.17 | 150.70 | 139.01 | 139.54 | -4.91% | |
| 142.86 | 151.42 | 141.01 | 146.75 | +3.67% | |
| 139.89 | 145.05 | 139.00 | 141.55 | -0.67% | |
| 148.93 | 149.91 | 140.88 | 142.50 | -4.62% | |
| 155.16 | 156.05 | 148.00 | 149.41 | -5.63% | |
| 161.03 | 165.01 | 157.50 | 158.32 | -1.68% | |
| 163.84 | 166.38 | 159.66 | 161.02 | -0.72% | |
| 158.27 | 167.60 | 156.00 | 162.18 | +2.80% | |
| 163.87 | 164.90 | 155.60 | 157.77 | -2.72% | |
| 155.72 | 163.61 | 155.51 | 162.18 | +2.61% | |
| 163.90 | 166.49 | 156.67 | 158.06 | -4.89% | |
| 164.45 | 173.85 | 161.01 | 166.19 | +1.51% | |
| 168.00 | 169.00 | 163.03 | 163.71 | -3.74% | |
| 169.43 | 171.89 | 167.50 | 170.07 | -1.40% | |
| 175.67 | 176.65 | 171.05 | 172.49 | -1.69% | |
| 181.26 | 182.52 | 175.18 | 175.45 | -4.81% | |
| 189.66 | 193.84 | 183.45 | 184.31 | -4.63% | |
| 193.88 | 202.40 | 188.72 | 193.25 | +2.67% | |
| 184.50 | 191.39 | 184.21 | 188.23 | +4.02% | |
| 185.00 | 186.50 | 180.23 | 180.96 | +0.20% | |
| 178.80 | 182.50 | 175.74 | 180.59 | +1.00% | |
| 183.47 | 184.95 | 175.00 | 178.81 | -3.71% | |
| 178.10 | 186.75 | 176.39 | 185.70 | +3.35% | |
| 176.60 | 180.08 | 175.36 | 179.68 | +3.10% | |
| 175.67 | 176.42 | 172.12 | 174.27 | -1.07% | |
| 180.36 | 180.36 | 172.56 | 176.16 | -0.23% | |
| 184.00 | 186.29 | 176.52 | 176.56 | -3.59% | |
| 176.80 | 186.11 | 175.29 | 183.14 | +0.87% | |
| 178.12 | 183.17 | 175.98 | 181.56 | +4.72% | |
| 185.48 | 186.08 | 171.22 | 173.37 | -6.44% | |
| 198.15 | 199.50 | 184.65 | 185.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RH chart for longer ranges.