La bourse est fermée

RH (RH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
248,91+5,54 (+2,28 %)
À la clôture : 04:00PM EDT
248,92 +0,01 (+0,00 %)
Échanges après Bourse : 07:59PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024243,71252,75243,71248,91248,91478 500
25 avr. 2024243,03243,84236,75243,37243,37787 200
24 avr. 2024247,51253,07244,43251,85251,85469 700
23 avr. 2024247,05251,94244,10248,56248,56509 000
22 avr. 2024243,00246,69237,66245,20245,20539 600
19 avr. 2024244,19246,63238,28240,41240,41491 200
18 avr. 2024245,65249,24242,04245,29245,29531 700
17 avr. 2024246,57247,90242,41243,73243,73739 900
16 avr. 2024248,50248,78239,48243,27243,271 136 600
15 avr. 2024258,87261,20249,63251,52251,52685 700
12 avr. 2024263,30264,63252,49255,18255,18896 300
11 avr. 2024263,68268,60260,87267,09267,09819 500
10 avr. 2024274,82275,98258,33260,48260,481 828 200
09 avr. 2024278,28290,87275,31288,70288,70997 400
08 avr. 2024280,50281,90272,39276,26276,26850 900
05 avr. 2024280,25283,65278,15278,30278,30971 200
04 avr. 2024300,96303,74282,60282,72282,721 038 500
03 avr. 2024311,83311,83297,17298,36298,361 084 600
02 avr. 2024328,00328,00305,86310,58310,581 534 100
01 avr. 2024349,30350,49333,31334,75334,751 522 300
28 mars 2024330,54354,86325,51348,26348,264 873 900
27 mars 2024290,00300,97289,01296,99296,992 415 300
26 mars 2024286,81289,57275,29286,28286,281 005 400
25 mars 2024297,22301,29282,91287,28287,28945 100
22 mars 2024311,38312,05296,93297,21297,21749 700
21 mars 2024292,05315,81292,05311,37311,37863 800
20 mars 2024276,74296,14275,79290,06290,06646 800
19 mars 2024277,22283,50275,74278,80278,80429 600
18 mars 2024290,83292,00279,30279,47279,47367 900
15 mars 2024288,02296,19288,02290,73290,73363 200
14 mars 2024303,00303,00287,44291,82291,82492 500
13 mars 2024291,70311,60291,70302,89302,891 062 900
12 mars 2024282,09288,21279,98287,23287,23464 400
11 mars 2024275,23282,64271,44281,82281,82453 700
08 mars 2024280,47285,46275,00276,96276,96513 300
07 mars 2024273,91277,89271,02274,37274,37346 500
06 mars 2024272,07273,02266,00270,85270,85219 100
05 mars 2024269,05271,96266,23268,24268,24340 700
04 mars 2024278,53280,85270,06271,11271,11327 200
01 mars 2024274,51280,40271,97277,63277,63393 400
29 févr. 2024270,00275,39269,00274,40274,40460 200
28 févr. 2024262,66266,20260,93264,36264,36286 300
27 févr. 2024256,00267,83256,00265,72265,72465 100
26 févr. 2024259,44260,63252,78254,04254,04377 800
23 févr. 2024258,31261,82257,53258,56258,56379 400
22 févr. 2024260,51263,02256,37259,97259,97372 000
21 févr. 2024260,00260,50254,82256,04256,04755 200
20 févr. 2024260,52263,09258,76262,27262,27419 000
16 févr. 2024272,13272,86265,46265,52265,52310 200
15 févr. 2024278,29279,76273,29275,45275,45435 900
14 févr. 2024269,00277,36265,84274,94274,94509 400
13 févr. 2024262,75268,18255,14264,85264,85662 700
12 févr. 2024262,17280,31262,08278,79278,79732 700
09 févr. 2024257,99264,42254,52261,14261,14370 300
08 févr. 2024256,63260,70253,66256,86256,86328 500
07 févr. 2024256,13257,99249,99254,79254,79704 200
06 févr. 2024251,42257,17249,23254,86254,86305 100
05 févr. 2024250,87252,57243,72251,83251,83470 500
02 févr. 2024252,06258,42245,43256,03256,03561 300
01 févr. 2024257,06261,77250,00258,17258,17523 700
31 janv. 2024260,88265,04252,38253,48253,48551 100
30 janv. 2024270,13271,16261,32263,10263,10500 200
29 janv. 2024271,99273,34266,53273,28273,28439 400
26 janv. 2024273,46274,21269,00272,64272,64273 000
25 janv. 2024267,40271,76265,55270,52270,52395 600
24 janv. 2024273,76275,65263,57264,34264,34500 600
23 janv. 2024268,92271,00265,23268,77268,77452 300
22 janv. 2024261,50270,63261,01266,34266,34495 400
19 janv. 2024256,97259,44251,19259,35259,35653 800
18 janv. 2024254,76258,65253,22255,02255,02331 200
17 janv. 2024253,56255,14249,28254,55254,55550 800
16 janv. 2024265,76266,19255,17258,02258,02728 600
12 janv. 2024277,76281,50267,11268,29268,29553 000
11 janv. 2024273,00276,19263,60275,66275,66539 400
10 janv. 2024274,88275,46268,62273,12273,12347 500
09 janv. 2024268,06274,00266,93271,90271,90449 700
08 janv. 2024263,69273,62262,96272,65272,65511 300
05 janv. 2024263,36275,03261,55263,71263,71519 900
04 janv. 2024268,51269,31262,81266,34266,34676 600
03 janv. 2024278,87278,88264,40269,74269,74914 900
02 janv. 2024287,69295,75283,76285,85285,85518 800
29 déc. 2023299,23300,26291,24291,48291,48529 700
28 déc. 2023298,79301,00296,40300,98300,98271 000
27 déc. 2023301,26302,68296,73299,35299,35271 600
26 déc. 2023302,47306,53299,92301,98301,98334 300
22 déc. 2023306,42308,88301,20302,11302,11371 000
21 déc. 2023312,98315,00305,61307,78307,78395 600
20 déc. 2023308,30316,22304,56305,32305,32434 200
19 déc. 2023308,59313,25305,50312,20312,20508 700
18 déc. 2023309,71311,79299,54305,29305,29573 200
15 déc. 2023318,53318,87305,11308,62308,621 352 300
14 déc. 2023290,44322,92289,96317,13317,132 605 900
13 déc. 2023254,28286,53254,00283,82283,821 857 400
12 déc. 2023251,29258,50248,00253,07253,07999 800
11 déc. 2023241,15252,47240,49250,55250,551 341 100
08 déc. 2023252,10253,89239,00242,01242,013 729 600
07 déc. 2023280,73285,85277,51281,40281,401 215 600
06 déc. 2023280,29284,00273,23279,88279,88632 100
05 déc. 2023287,11288,15277,03279,86279,86699 700
04 déc. 2023284,00290,49283,02290,26290,26665 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...