Red Hat - 19 Year Stock Price History | RHT

Historical daily share price chart and data for Red Hat since 1999 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Red Hat as of November 13, 2018 is 172.95.
Red Hat Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 146.9546 121.0400 176.2700 116.6800 172.9500 44.00%
2017 98.4845 70.1200 129.4400 70.1200 120.1000 72.31%
2016 74.2981 81.7100 81.9100 60.9300 69.7000 -15.83%
2015 74.8862 68.9900 83.6500 63.7900 82.8100 19.77%
2014 56.8445 55.8300 71.0900 48.1900 69.1400 23.38%
2013 49.6708 54.6000 56.9000 42.3500 56.0400 5.82%
2012 53.0530 41.6500 61.9500 41.6500 52.9600 28.26%
2011 43.7904 46.5600 52.7200 31.8700 41.2900 -9.55%
2010 34.3121 31.1200 48.4500 27.0000 45.6500 47.73%
2009 21.3036 13.9900 31.4300 13.2000 30.9000 133.74%
2008 18.0778 20.6000 24.3600 7.8900 13.2200 -36.56%
2007 21.5595 22.1700 24.5800 18.2600 20.8400 -9.39%
2006 24.4641 28.0500 32.2700 14.8300 23.0000 -15.63%
2005 15.6117 13.0600 28.2200 10.4600 27.2600 104.19%
2004 18.0928 18.3700 28.7300 11.3300 13.3500 -28.88%
2003 8.4990 6.0000 18.9800 5.0600 18.7700 217.60%
2002 5.6612 7.1500 9.0000 3.7500 5.9100 -16.76%
2001 5.4868 6.0000 9.3400 3.0200 7.1000 13.60%
2000 35.9871 115.7500 141.2500 5.1300 6.2500 -94.08%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $30.435B $2.920B
Red Hat is the world's leading provider of open source software solutions, using a community-powered approach to provide reliable and high-performing cloud, Linux, middleware, storage and virtualization technologies. Red Hat also offers award-winning support, training, and consulting services. As a connective hub in a global network of enterprises, partners, and open source communities, Red Hat helps create relevant, innovative technologies that liberate resources for growth and prepare customers for the future of IT.
Stock Name Country Market Cap PE Ratio
Microsoft (MSFT) United States $823.416B 25.58
Oracle (ORCL) United States $204.952B 17.07
SAP SE (SAP) Germany $127.433B 22.55
Adobe (ADBE) United States $116.537B 46.54
Salesforce, Inc (CRM) United States $100.005B 112.96
VMware (VMW) United States $61.518B 34.28
Intuit (INTU) United States $55.056B 46.88
Autodesk (ADSK) United States $28.621B 0.00
Citrix Systems (CTXS) United States $14.287B 23.00
Symantec (SYMC) United States $13.958B 19.34
Synopsys (SNPS) United States $13.358B 79.56
ANSYS (ANSS) United States $13.309B 36.87
Cadence Design Systems (CDNS) United States $12.584B 38.12
SS&C Technologies Holdings (SSNC) United States $11.406B 21.17
PTC (PTC) United States $10.040B 95.74
Open Text (OTEX) Canada $8.848B 29.95
Ultimate Software (ULTI) United States $7.829B 154.55
Aspen Technology (AZPN) United States $5.736B 38.41
Nuance Communications (NUAN) United States $4.850B 27.27
Pegasystems (PEGA) United States $3.997B 0.00
Blackbaud (BLKB) United States $3.465B 38.78
ACI Worldwide (ACIW) United States $3.340B 51.43
Manhattan Associates (MANH) United States $3.135B 30.54
Cornerstone OnDemand (CSOD) United States $2.958B 0.00
Verint Systems (VRNT) United States $2.862B 21.61
CommVault Systems (CVLT) United States $2.678B 251.57
Bottomline Technologies (EPAY) United States $2.264B 71.00
Descartes Systems Group (DSGX) Canada $2.186B 76.86
Progress Software (PRGS) United States $1.454B 15.72
MicroStrategy (MSTR) United States $1.444B 42.68
PROS Holdings (PRO) United States $1.141B 0.00
Monotype Imaging Holdings (TYPE) United States $0.738B 21.93
QAD (QADB) United States $0.610B 0.00
Magic Software Enterprises (MGIC) Israel $0.414B 15.45
Rosetta Stone (RST) United States $0.387B 0.00
American Software (AMSWA) United States $0.363B 36.69
Simulations Plus (SLP) United States $0.351B 50.60
Avid Technology (AVID) United States $0.235B 80.14
OptimizeRx (OPRX) United States $0.192B 0.00
Park City (PCYG) United States $0.176B 49.33
Datawatch (DWCH) United States $0.167B 0.00
ServiceSource (SREV) United States $0.127B 0.00
NetSol Technologies (NTWK) United States $0.091B 16.10
GlobalSCAPE (GSB) United States $0.083B 153.33
GSE Systems (GVP) United States $0.059B 49.67
Smith Micro Software (SMSI) United States $0.053B 0.00
Icad Inc (ICAD) United States $0.047B 0.00
BSQUARE (BSQR) United States $0.026B 0.00
CounterPath (CPAH) Canada $0.013B 0.00
Neonode (NEON) Sweden $0.011B 0.00
Sapiens (SPNS) Israel $0.000B 0.00