RH historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 213.49 | 213.49 | 204.90 | 204.90 | 204.90 | 22 |
| 2026-02-06 | 200.00 | 209.91 | 200.00 | 209.91 | 209.91 | 135 |
| 2026-02-05 | 205.34 | 206.60 | 190.59 | 190.59 | 190.59 | 574 |
| 2026-02-04 | 200.00 | 209.39 | 198.59 | 199.20 | 199.20 | 61 |
| 2026-02-03 | 199.39 | 212.91 | 197.60 | 197.60 | 197.60 | 1,670 |
| 2026-02-02 | 201.20 | 205.00 | 190.57 | 196.98 | 196.98 | 86 |
| 2026-01-30 | 204.00 | 205.16 | 195.26 | 196.73 | 196.73 | 96 |
| 2026-01-29 | 204.80 | 209.70 | 202.67 | 206.50 | 206.50 | 5 |
| 2026-01-28 | 210.00 | 212.40 | 202.84 | 203.81 | 203.81 | 386 |
| 2026-01-27 | 223.25 | 223.25 | 203.11 | 203.21 | 203.21 | 264 |
| 2026-01-26 | 231.67 | 231.67 | 217.81 | 220.30 | 220.30 | 250 |
| 2026-01-23 | 230.65 | 234.38 | 226.00 | 226.00 | 226.00 | 149 |
| 2026-01-22 | 238.52 | 238.57 | 227.53 | 229.99 | 229.99 | 53 |
| 2026-01-21 | 221.26 | 224.20 | 219.74 | 224.19 | 224.19 | 160 |
| 2026-01-20 | 222.20 | 228.23 | 218.86 | 219.76 | 219.76 | 644 |
| 2026-01-19 | 230.07 | 230.07 | 230.07 | 230.07 | 230.07 | 0 |
| 2026-01-16 | 225.60 | 231.20 | 221.47 | 230.07 | 230.07 | 156 |
| 2026-01-15 | 218.65 | 225.06 | 218.65 | 221.08 | 221.08 | 1,239 |
| 2026-01-14 | 222.17 | 228.00 | 215.77 | 218.07 | 218.07 | 221 |
| 2026-01-13 | 218.59 | 219.60 | 217.06 | 217.06 | 217.06 | 7 |
| 2026-01-12 | 215.69 | 218.99 | 212.48 | 218.98 | 218.98 | 342 |
| 2026-01-09 | 217.66 | 220.00 | 208.08 | 215.44 | 215.44 | 364 |
| 2026-01-08 | 207.00 | 221.64 | 207.00 | 221.64 | 221.64 | 277 |
| 2026-01-07 | 217.00 | 217.27 | 203.76 | 203.76 | 203.76 | 107 |
| 2026-01-06 | 197.61 | 212.33 | 196.03 | 212.04 | 212.04 | 140 |
| 2026-01-05 | 194.25 | 203.08 | 194.16 | 202.50 | 202.50 | 1,688 |
| 2026-01-02 | 193.78 | 197.99 | 188.16 | 196.00 | 196.00 | 384 |
| 2025-12-31 | 178.20 | 182.30 | 178.20 | 179.65 | 179.65 | 49 |
| 2025-12-30 | 183.27 | 184.22 | 179.77 | 183.70 | 183.70 | 19 |
| 2025-12-29 | 186.79 | 188.98 | 183.22 | 186.40 | 186.40 | 133 |
| 2025-12-24 | 180.95 | 185.99 | 180.95 | 182.76 | 182.76 | 251 |
| 2025-12-23 | 175.23 | 177.49 | 174.69 | 175.68 | 175.68 | 101 |
| 2025-12-22 | 170.75 | 178.51 | 170.75 | 178.51 | 178.51 | 118 |
| 2025-12-19 | 170.00 | 171.71 | 168.33 | 170.81 | 170.81 | 269 |
| 2025-12-18 | 176.35 | 178.13 | 172.27 | 172.27 | 172.27 | 57 |
| 2025-12-17 | 166.74 | 169.66 | 165.80 | 169.23 | 169.23 | 398 |
| 2025-12-16 | 163.50 | 175.00 | 163.50 | 170.40 | 170.40 | 1,123 |
| 2025-12-15 | 163.20 | 165.22 | 160.42 | 162.82 | 162.82 | 1,162 |
| 2025-12-12 | 160.30 | 173.40 | 157.00 | 165.47 | 165.47 | 5,948 |
| 2025-12-11 | 157.25 | 162.07 | 153.46 | 153.90 | 153.90 | 1,645 |
| 2025-12-10 | 156.75 | 160.59 | 153.01 | 157.06 | 157.06 | 434 |
| 2025-12-09 | 158.13 | 160.00 | 155.12 | 158.70 | 158.70 | 70 |
| 2025-12-08 | 162.00 | 163.00 | 155.00 | 155.88 | 155.88 | 4,332 |
| 2025-12-05 | 160.04 | 166.41 | 160.04 | 163.50 | 163.50 | 167 |
| 2025-12-04 | 164.09 | 165.24 | 159.21 | 160.48 | 160.48 | 211 |
| 2025-12-03 | 156.30 | 164.51 | 156.30 | 163.62 | 163.62 | 2,532 |
| 2025-12-02 | 162.00 | 162.00 | 157.00 | 157.00 | 157.00 | 31 |
← NewerPage 4 of 4 · 227 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.