Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,654.25 +1,783.34 (+2.63%) CMC Crypto 200
1,500.38 +32.45 (+2.21%)
RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 265.64 | 272.32 | 259.85 | 271.93 | 271.93 | 732,446 |
| 27 May 2024 | 256.51 | 272.32 | 245.03 | 271.93 | 271.93 | 2,580,000 |
| 20 May 2024 | 277.75 | 284.33 | 244.73 | 254.71 | 254.71 | 3,614,200 |
| 13 May 2024 | 294.87 | 305.50 | 277.64 | 278.41 | 278.41 | 2,809,000 |
| 06 May 2024 | 278.00 | 298.36 | 270.47 | 290.97 | 290.97 | 2,743,400 |
| 29 Apr 2024 | 251.84 | 281.17 | 239.50 | 275.05 | 275.05 | 3,290,500 |
| 22 Apr 2024 | 243.00 | 253.07 | 236.75 | 248.91 | 248.91 | 2,784,000 |
| 15 Apr 2024 | 258.87 | 261.20 | 238.28 | 240.41 | 240.41 | 3,585,100 |
| 08 Apr 2024 | 280.50 | 290.87 | 252.49 | 255.18 | 255.18 | 5,392,300 |
| 01 Apr 2024 | 349.30 | 350.49 | 278.15 | 278.30 | 278.30 | 6,150,700 |
| 25 Mar 2024 | 297.22 | 354.86 | 275.29 | 348.26 | 348.26 | 9,239,700 |
| 18 Mar 2024 | 290.83 | 315.81 | 275.74 | 297.21 | 297.21 | 3,057,800 |
| 11 Mar 2024 | 275.23 | 311.60 | 271.44 | 290.73 | 290.73 | 2,836,700 |
| 04 Mar 2024 | 278.53 | 285.46 | 266.00 | 276.96 | 276.96 | 1,746,800 |
| 26 Feb 2024 | 259.44 | 280.40 | 252.78 | 277.63 | 277.63 | 1,982,800 |
| 19 Feb 2024 | 260.52 | 263.09 | 254.82 | 258.56 | 258.56 | 1,925,600 |
| 12 Feb 2024 | 262.17 | 280.31 | 255.14 | 265.52 | 265.52 | 2,650,900 |
| 05 Feb 2024 | 250.87 | 264.42 | 243.72 | 261.14 | 261.14 | 2,178,600 |
| 29 Jan 2024 | 271.99 | 273.34 | 245.43 | 256.03 | 256.03 | 2,575,700 |
| 22 Jan 2024 | 261.50 | 275.65 | 261.01 | 272.64 | 272.64 | 2,116,900 |
| 15 Jan 2024 | 265.76 | 266.19 | 249.28 | 259.35 | 259.35 | 2,264,400 |
| 08 Jan 2024 | 263.69 | 281.50 | 262.96 | 268.29 | 268.29 | 2,400,900 |
| 01 Jan 2024 | 287.69 | 295.75 | 261.55 | 263.71 | 263.71 | 2,630,200 |
| 25 Dec 2023 | 302.47 | 306.53 | 291.24 | 291.48 | 291.48 | 1,406,600 |
| 18 Dec 2023 | 309.71 | 316.22 | 299.54 | 302.11 | 302.11 | 2,282,700 |
| 11 Dec 2023 | 241.15 | 322.92 | 240.49 | 308.62 | 308.62 | 8,156,500 |
| 04 Dec 2023 | 284.00 | 290.49 | 239.00 | 242.01 | 242.01 | 6,942,900 |
| 27 Nov 2023 | 266.40 | 285.66 | 260.50 | 284.67 | 284.67 | 2,239,800 |
| 20 Nov 2023 | 259.99 | 273.40 | 259.95 | 268.82 | 268.82 | 1,752,300 |
| 13 Nov 2023 | 230.85 | 263.18 | 228.64 | 259.48 | 259.48 | 3,442,800 |
| 06 Nov 2023 | 240.56 | 240.60 | 226.76 | 233.52 | 233.52 | 2,812,700 |
| 30 Oct 2023 | 214.94 | 246.08 | 207.26 | 240.13 | 240.13 | 4,577,500 |
| 23 Oct 2023 | 230.56 | 238.78 | 212.08 | 213.13 | 213.13 | 2,882,000 |
| 16 Oct 2023 | 240.94 | 253.03 | 226.75 | 232.45 | 232.45 | 3,549,900 |
| 09 Oct 2023 | 244.46 | 255.45 | 231.76 | 238.53 | 238.53 | 3,587,800 |
| 02 Oct 2023 | 263.42 | 265.89 | 235.70 | 248.28 | 248.28 | 3,386,100 |
| 25 Sept 2023 | 264.98 | 269.85 | 253.12 | 264.36 | 264.36 | 5,081,100 |
| 18 Sept 2023 | 301.80 | 302.15 | 261.45 | 263.91 | 263.91 | 4,876,000 |
| 11 Sept 2023 | 313.21 | 321.23 | 300.73 | 303.59 | 303.59 | 4,628,100 |
| 04 Sept 2023 | 378.39 | 388.48 | 309.00 | 310.95 | 310.95 | 7,652,300 |
| 28 Aug 2023 | 340.23 | 381.70 | 340.23 | 381.05 | 381.05 | 2,280,600 |
| 21 Aug 2023 | 354.70 | 361.60 | 331.84 | 338.73 | 338.73 | 3,435,400 |
| 14 Aug 2023 | 370.12 | 383.65 | 349.50 | 353.50 | 353.50 | 3,119,200 |
| 07 Aug 2023 | 396.24 | 405.55 | 368.75 | 371.55 | 371.55 | 3,233,100 |
| 31 Jul 2023 | 389.11 | 406.38 | 382.03 | 392.85 | 392.85 | 2,371,900 |
| 24 Jul 2023 | 378.66 | 394.30 | 374.94 | 387.29 | 387.29 | 2,519,500 |
| 17 Jul 2023 | 375.61 | 383.75 | 362.51 | 377.72 | 377.72 | 3,771,500 |
| 10 Jul 2023 | 332.00 | 380.30 | 331.20 | 376.97 | 376.97 | 6,446,200 |
| 03 Jul 2023 | 329.86 | 334.70 | 319.19 | 329.57 | 329.57 | 3,532,600 |
| 26 Jun 2023 | 291.11 | 331.11 | 291.11 | 329.59 | 329.59 | 5,293,700 |
| 19 Jun 2023 | 278.38 | 297.00 | 275.19 | 290.89 | 290.89 | 3,891,000 |
| 12 Jun 2023 | 265.00 | 288.79 | 264.28 | 282.60 | 282.60 | 3,912,100 |
| 05 Jun 2023 | 252.69 | 275.68 | 250.01 | 264.27 | 264.27 | 2,481,600 |
| 29 May 2023 | 252.00 | 254.55 | 236.66 | 252.21 | 252.21 | 1,618,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.