Rh
RHNYSEConsumer Cyclical● Active
$146.68
$-6.57(-4.29%)
Market Cap$2.8B
P/E Ratio—
52W High$257
52W Low$106.3
Rh（RH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rh · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$744.56
Aug 12, 2021
-80.3% from here
5-Year Low5Y
$106.30
Apr 1, 2026
+38.0% from low
IPO Priceadj.
$31.10
Nov 2, 2012
+371.6% since IPO
1 Year Ago
$184.85
Jun 9, 2025
-20.6% in 1Y
5 Years Ago
$628.83
Jun 8, 2021
-76.7% in 5Y
10 Years Ago
$36.07
Jun 8, 2016
+306.7% in 10Y
Historical Price Data · RH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $151.65 | $152.20 | $144.06 | $146.63 | $146.63 | 967K | -3.31% |
| Jun 4, 2026 | $154.80 | $155.99 | $150.50 | $153.25 | $153.25 | 586K | -1.00% |
| Jun 3, 2026 | $152.77 | $153.02 | $147.79 | $152.45 | $152.45 | 721K | -0.21% |
| Jun 2, 2026 | $149.75 | $158.81 | $148.06 | $156.13 | $156.13 | 884K | +4.26% |
| Jun 1, 2026 | $147.44 | $151.32 | $142.64 | $149.33 | $149.33 | 783K | +1.28% |
| May 29, 2026 | $148.91 | $151.82 | $146.00 | $148.49 | $148.49 | 829K | -0.28% |
| May 28, 2026 | $141.78 | $150.36 | $140.43 | $149.15 | $149.15 | 918K | +5.20% |
| May 27, 2026 | $141.85 | $146.24 | $140.57 | $143.58 | $143.58 | 752K | +1.22% |
| May 26, 2026 | $138.00 | $144.80 | $136.18 | $138.46 | $138.46 | 870K | +0.33% |
| May 22, 2026 | $139.00 | $141.50 | $135.63 | $136.42 | $136.42 | 657K | -1.86% |
| May 21, 2026 | $131.07 | $142.08 | $128.95 | $139.08 | $139.08 | 1.0M | +6.11% |
| May 20, 2026 | $122.50 | $135.89 | $118.65 | $133.16 | $133.16 | 1.4M | +8.70% |
| May 19, 2026 | $119.01 | $122.90 | $113.60 | $122.14 | $122.14 | 1.1M | +2.63% |
| May 18, 2026 | $123.03 | $126.95 | $118.78 | $120.72 | $120.72 | 1.0M | -1.88% |
| May 15, 2026 | $126.97 | $127.90 | $122.00 | $123.17 | $123.17 | 828K | -2.99% |
| May 14, 2026 | $130.69 | $132.00 | $126.23 | $127.87 | $127.87 | 664K | -2.16% |
| May 13, 2026 | $128.84 | $132.41 | $125.90 | $128.88 | $128.88 | 716K | +0.03% |
| May 12, 2026 | $127.77 | $132.84 | $126.22 | $131.29 | $131.29 | 733K | +2.75% |
| May 11, 2026 | $133.96 | $136.55 | $128.34 | $129.20 | $129.20 | 1.0M | -3.55% |
| May 8, 2026 | $134.56 | $135.98 | $132.00 | $133.89 | $133.89 | 582K | -0.50% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RH
Jan 1 → Dec 31 · 6 years2026-23.5%$191.55 → $146.63
-23.5%
2025-54.7%$395.63 → $179.15
-54.7%
2024+36.8%$287.69 → $393.59
+36.8%
2023+6.8%$273.00 → $291.48
+6.8%
2022-50.6%$540.45 → $267.19
-50.6%
2021-14.8%$628.83 → $535.94
-14.8%
Best Year2024 · +36.8%
Worst Year2025 · -54.7%
Positive Years2 / 6
Avg Annual Return-16.7%
6Y Total Return-76.7%
6Y CAGR~-21.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in RH?
If you invested $1,000 in RH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,067
Total Return+306.7%
CAGR~+15.1% / yr
Profit+$3,067
Based on Jun 8, 2016 · $36.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rh（RH）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $146.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RH 历史股价FMP 日线复权 OHLCV