Red Hat, Inc. - Price History
Stock symbol RHT is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RHT (Red Hat, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $187.71 | $187.71 |
| June 2023 | $187.71 | $187.71 |
| May 2023 | $187.71 | $187.71 |
| April 2023 | $187.71 | $187.71 |
| March 2023 | $187.69 | $187.69 |
| February 2023 | $187.69 | $187.69 |
| January 2023 | $187.69 | $187.69 |
| December 2022 | $187.69 | $187.69 |
| November 2022 | $187.69 | $187.69 |
| October 2022 | $187.69 | $187.69 |
| September 2022 | $187.69 | $187.69 |
| August 2022 | $187.69 | $187.69 |
| July 2022 | $187.69 | $187.69 |
| June 2022 | $187.69 | $187.69 |
| May 2022 | $187.69 | $187.69 |
| April 2022 | $187.69 | $187.69 |
| March 2022 | $187.69 | $187.69 |
| February 2022 | $187.69 | $187.69 |
| January 2022 | $187.69 | $187.69 |
| December 2021 | $187.69 | $187.69 |
| November 2021 | $187.69 | $187.69 |
| October 2021 | $187.69 | $187.69 |
| September 2021 | $187.69 | $187.69 |
| August 2021 | $187.69 | $187.69 |
| July 2021 | $187.69 | $187.69 |
| June 2021 | $187.69 | $187.69 |
| May 2021 | $187.69 | $187.69 |
| April 2021 | $187.69 | $187.69 |
| March 2021 | $187.69 | $187.69 |
| February 2021 | $187.69 | $187.69 |
| January 2021 | $187.69 | $187.69 |
| December 2020 | $187.69 | $187.69 |
| November 2020 | $187.69 | $187.69 |
| October 2020 | $187.69 | $187.69 |
| September 2020 | $187.69 | $187.69 |
| August 2020 | $187.69 | $187.69 |
| July 2020 | $187.69 | $187.69 |
| June 2020 | $187.69 | $187.69 |
| May 2020 | $187.69 | $187.69 |
| April 2020 | $187.69 | $187.69 |
| March 2020 | $187.69 | $187.69 |
| February 2020 | $187.69 | $187.69 |
| January 2020 | $187.69 | $187.69 |
| December 2019 | $187.69 | $187.69 |
| November 2019 | $187.69 | $187.69 |
| October 2019 | $187.69 | $187.69 |
| September 2019 | $187.69 | $187.69 |
| August 2019 | $187.69 | $187.69 |
| July 2019 | $187.69 | $187.69 |
| June 2019 | $187.76 | $187.76 |
| May 2019 | $184.30 | $184.30 |
| April 2019 | $182.53 | $182.53 |
| March 2019 | $182.70 | $182.70 |
| February 2019 | $182.60 | $182.60 |
| January 2019 | $177.84 | $177.84 |
| December 2018 | $175.64 | $175.64 |
| November 2018 | $178.56 | $178.56 |
| October 2018 | $171.64 | $171.64 |
| September 2018 | $136.28 | $136.28 |
| August 2018 | $147.73 | $147.73 |
| July 2018 | $141.23 | $141.23 |
| June 2018 | $134.37 | $134.37 |
| May 2018 | $162.42 | $162.42 |
| April 2018 | $163.06 | $163.06 |
| March 2018 | $149.51 | $149.51 |
| February 2018 | $147.40 | $147.40 |
| January 2018 | $131.38 | $131.38 |
| December 2017 | $120.10 | $120.10 |
| November 2017 | $126.76 | $126.76 |
| October 2017 | $120.83 | $120.83 |
| September 2017 | $110.86 | $110.86 |
| August 2017 | $107.50 | $107.50 |
| July 2017 | $98.87 | $98.87 |
| June 2017 | $95.75 | $95.75 |
| May 2017 | $89.57 | $89.57 |
| April 2017 | $88.08 | $88.08 |
| March 2017 | $86.50 | $86.50 |
| February 2017 | $82.81 | $82.81 |
| January 2017 | $75.88 | $75.88 |
| December 2016 | $69.70 | $69.70 |
| November 2016 | $79.11 | $79.11 |
| October 2016 | $77.45 | $77.45 |
| September 2016 | $80.83 | $80.83 |
| August 2016 | $72.98 | $72.98 |
| July 2016 | $75.29 | $75.29 |
| June 2016 | $72.60 | $72.60 |
| May 2016 | $77.46 | $77.46 |
| April 2016 | $73.37 | $73.37 |
| March 2016 | $74.51 | $74.51 |
| February 2016 | $65.35 | $65.35 |
| January 2016 | $70.05 | $70.05 |
| December 2015 | $82.81 | $82.81 |
| November 2015 | $81.41 | $81.41 |
| October 2015 | $79.11 | $79.11 |
| September 2015 | $71.88 | $71.88 |
| August 2015 | $72.21 | $72.21 |
| July 2015 | $79.08 | $79.08 |
| June 2015 | $75.93 | $75.93 |
| May 2015 | $77.27 | $77.27 |
| April 2015 | $75.26 | $75.26 |
| March 2015 | $75.75 | $75.75 |
| February 2015 | $69.12 | $69.12 |
| January 2015 | $63.79 | $63.79 |
| December 2014 | $69.14 | $69.14 |
| November 2014 | $62.15 | $62.15 |
| October 2014 | $58.92 | $58.92 |
| September 2014 | $56.15 | $56.15 |
| August 2014 | $60.92 | $60.92 |
| July 2014 | $58.12 | $58.12 |
| June 2014 | $55.27 | $55.27 |
| May 2014 | $50.12 | $50.12 |
| April 2014 | $48.65 | $48.65 |
| March 2014 | $52.98 | $52.98 |
| February 2014 | $58.99 | $58.99 |
| January 2014 | $56.50 | $56.50 |
| December 2013 | $56.04 | $56.04 |
| November 2013 | $46.85 | $46.85 |
| October 2013 | $43.27 | $43.27 |
| September 2013 | $46.14 | $46.14 |
| August 2013 | $50.52 | $50.52 |
| July 2013 | $51.77 | $51.77 |
| June 2013 | $47.82 | $47.82 |
| May 2013 | $48.23 | $48.23 |
| April 2013 | $47.93 | $47.93 |
| March 2013 | $50.56 | $50.56 |
| February 2013 | $50.81 | $50.81 |
| January 2013 | $55.56 | $55.56 |
| December 2012 | $52.96 | $52.96 |
| November 2012 | $49.40 | $49.40 |
| October 2012 | $49.17 | $49.17 |
| September 2012 | $56.94 | $56.94 |
| August 2012 | $56.04 | $56.04 |
| July 2012 | $53.66 | $53.66 |
| June 2012 | $56.48 | $56.48 |
| May 2012 | $51.38 | $51.38 |
| April 2012 | $59.61 | $59.61 |
| March 2012 | $59.89 | $59.89 |
| February 2012 | $49.46 | $49.46 |
| January 2012 | $46.37 | $46.37 |
| December 2011 | $41.29 | $41.29 |
| November 2011 | $50.08 | $50.08 |
| October 2011 | $49.65 | $49.65 |
| September 2011 | $42.26 | $42.26 |
| August 2011 | $39.54 | $39.54 |
| July 2011 | $42.08 | $42.08 |
| June 2011 | $45.90 | $45.90 |
| May 2011 | $43.60 | $43.60 |
| April 2011 | $47.47 | $47.47 |
| March 2011 | $45.39 | $45.39 |
| February 2011 | $41.28 | $41.28 |
| January 2011 | $41.32 | $41.32 |
| December 2010 | $45.65 | $45.65 |
| November 2010 | $43.50 | $43.50 |
| October 2010 | $42.26 | $42.26 |
| September 2010 | $41 | $41 |
| August 2010 | $34.55 | $34.55 |
| July 2010 | $32.15 | $32.15 |
| June 2010 | $28.94 | $28.94 |
| May 2010 | $29.31 | $29.31 |
| April 2010 | $29.87 | $29.87 |
| March 2010 | $29.27 | $29.27 |
| February 2010 | $28.05 | $28.05 |
| January 2010 | $27.22 | $27.22 |
| December 2009 | $30.90 | $30.90 |
| November 2009 | $26.70 | $26.70 |
| October 2009 | $25.81 | $25.81 |
| September 2009 | $27.64 | $27.64 |
| August 2009 | $22.96 | $22.96 |
| July 2009 | $22.83 | $22.83 |
| June 2009 | $20.13 | $20.13 |
| May 2009 | $19.95 | $19.95 |
| April 2009 | $17.27 | $17.27 |
| March 2009 | $17.84 | $17.84 |
| February 2009 | $13.69 | $13.69 |
| January 2009 | $14.65 | $14.65 |
| December 2008 | $13.22 | $13.22 |
| November 2008 | $9.25 | $9.25 |
| October 2008 | $13.31 | $13.31 |
| September 2008 | $15.07 | $15.07 |
| August 2008 | $21 | $21 |
| July 2008 | $21.38 | $21.38 |
| June 2008 | $20.69 | $20.69 |
| May 2008 | $24.36 | $24.36 |
| April 2008 | $20.57 | $20.57 |
| March 2008 | $18.39 | $18.39 |
| February 2008 | $17.83 | $17.83 |
| January 2008 | $18.67 | $18.67 |
| December 2007 | $20.84 | $20.84 |
| November 2007 | $20.02 | $20.02 |
| October 2007 | $21.59 | $21.59 |
| September 2007 | $19.87 | $19.87 |
| August 2007 | $19.45 | $19.45 |
| July 2007 | $20.82 | $20.82 |
| June 2007 | $22.28 | $22.28 |
| May 2007 | $24.56 | $24.56 |
| April 2007 | $21.14 | $21.14 |
| March 2007 | $22.93 | $22.93 |
| February 2007 | $22.45 | $22.45 |
| January 2007 | $22.73 | $22.73 |
| December 2006 | $23 | $23 |
| November 2006 | $17.40 | $17.40 |
| October 2006 | $16.38 | $16.38 |
| September 2006 | $21.08 | $21.08 |
| August 2006 | $23.20 | $23.20 |
| July 2006 | $23.68 | $23.68 |
| June 2006 | $23.40 | $23.40 |
| May 2006 | $26.22 | $26.22 |
| April 2006 | $29.39 | $29.39 |
| March 2006 | $27.98 | $27.98 |
| February 2006 | $26.87 | $26.87 |
| January 2006 | $28.87 | $28.87 |
| December 2005 | $27.26 | $27.26 |
| November 2005 | $23.57 | $23.57 |
| October 2005 | $23.22 | $23.22 |
| September 2005 | $21.19 | $21.19 |
| August 2005 | $14.21 | $14.21 |
| July 2005 | $15.24 | $15.24 |
| June 2005 | $13.10 | $13.10 |
| May 2005 | $12.64 | $12.64 |
| April 2005 | $10.75 | $10.75 |
| March 2005 | $10.91 | $10.91 |
| February 2005 | $11.47 | $11.47 |
| January 2005 | $10.85 | $10.85 |
| December 2004 | $13.35 | $13.35 |
| November 2004 | $14.48 | $14.48 |
| October 2004 | $12.84 | $12.84 |
| September 2004 | $12.23 | $12.23 |
| August 2004 | $12.26 | $12.26 |
| July 2004 | $17.12 | $17.12 |
| June 2004 | $22.97 | $22.97 |
| May 2004 | $27.33 | $27.33 |
| April 2004 | $22.72 | $22.72 |
| March 2004 | $23.05 | $23.05 |
| February 2004 | $18.09 | $18.09 |
| January 2004 | $19.30 | $19.30 |
| December 2003 | $18.77 | $18.77 |
| November 2003 | $13.32 | $13.32 |
| October 2003 | $15.01 | $15.01 |
| September 2003 | $10 | $10 |
| August 2003 | $7.25 | $7.25 |
| July 2003 | $6.32 | $6.32 |
| June 2003 | $7.54 | $7.54 |
| May 2003 | $7.45 | $7.45 |
| April 2003 | $6 | $6 |
| March 2003 | $5.43 | $5.43 |
| February 2003 | $5.89 | $5.89 |
| January 2003 | $5.14 | $5.14 |
| December 2002 | $5.91 | $5.91 |
| November 2002 | $6.87 | $6.87 |
| October 2002 | $4.49 | $4.49 |
| September 2002 | $4.75 | $4.75 |
| August 2002 | $4.75 | $4.75 |
| July 2002 | $4.61 | $4.61 |
| June 2002 | $5.87 | $5.87 |
| May 2002 | $4.81 | $4.81 |
| April 2002 | $4.59 | $4.59 |
| March 2002 | $5.70 | $5.70 |
| February 2002 | $5.89 | $5.89 |
| January 2002 | $8.12 | $8.12 |
| December 2001 | $7.10 | $7.10 |
| November 2001 | $7.98 | $7.98 |
| October 2001 | $4.72 | $4.72 |
| September 2001 | $3.50 | $3.50 |
| August 2001 | $3.54 | $3.54 |
| July 2001 | $3.96 | $3.96 |
| June 2001 | $4 | $4 |
| May 2001 | $5.45 | $5.45 |
| April 2001 | $5.15 | $5.15 |
| March 2001 | $6.09 | $6.09 |
| February 2001 | $6.44 | $6.44 |
| January 2001 | $9.34 | $9.34 |
| December 2000 | $6.25 | $6.25 |
| November 2000 | $6.25 | $6.25 |
| October 2000 | $12.50 | $12.50 |
| September 2000 | $17.06 | $17.06 |
| August 2000 | $25.12 | $25.12 |
| July 2000 | $18.75 | $18.75 |
| June 2000 | $27.06 | $27.06 |
| May 2000 | $16.06 | $16.06 |
| April 2000 | $25.06 | $25.06 |
| March 2000 | $42.38 | $42.38 |
| February 2000 | $60.69 | $60.69 |
| January 2000 | $95.12 | $95.12 |
| December 1999 | $105.62 | $105.62 |
| November 1999 | $105 | $105 |
| October 1999 | $44.31 | $44.31 |
| September 1999 | $48 | $48 |
| August 1999 | $41.16 | $41.16 |
RHT
Price: $187.71
52 week price:
Earnings Per Share: 2.32 USD
P/E Ratio: 71.87
Exchange: NYQ
Sector: Technology
Industry: Computer Software: Programming, Data Processing
Volume: 3.7 million
Ebitda: 147.7 millionMarket Capitalization: 33.4 billion