Red Hat - 20 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 February 15, 2019 is 180.98.
Red Hat Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 176.7722 174.1800 180.9800 173.9600 180.9800 3.04%
2018 150.5064 121.0400 178.5600 116.6800 175.6400 46.24%
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 $31.990B $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 $833.272B 25.05
Oracle (ORCL) United States $214.100B 17.13
SAP SE (SAP) Germany $131.229B 24.22
Adobe (ADBE) United States $126.541B 46.50
Salesforce, Inc (CRM) United States $121.673B 124.26
VMware (VMW) United States $69.550B 36.73
Intuit (INTU) United States $60.549B 50.18
Autodesk (ADSK) United States $35.118B 0.00
Synopsys (SNPS) United States $15.198B 28.31
SS&C Technologies Holdings (SSNC) United States $15.013B 22.85
Cadence Design Systems (CDNS) United States $14.835B 44.94
Symantec (SYMC) United States $14.798B 20.67
ANSYS (ANSS) United States $14.580B 40.39
Citrix Systems (CTXS) United States $14.351B 23.82
PTC (PTC) United States $10.905B 85.92
Ultimate Software (ULTI) United States $10.409B 152.00
Open Text (OTEX) Canada $10.087B 38.72
Aspen Technology (AZPN) United States $6.967B 41.34
Nuance Communications (NUAN) United States $4.701B 19.38
Pegasystems (PEGA) United States $4.517B 0.00
Blackbaud (BLKB) United States $3.776B 42.72
ACI Worldwide (ACIW) United States $3.566B 54.91
Manhattan Associates (MANH) United States $3.526B 34.54
Verint Systems (VRNT) United States $3.420B 23.39
Cornerstone OnDemand (CSOD) United States $3.361B 0.00
CommVault Systems (CVLT) United States $3.124B 141.81
Descartes Systems Group (DSGX) Canada $2.550B 85.05
Bottomline Technologies (EPAY) United States $2.072B 63.95
Progress Software (PRGS) United States $1.685B 17.60
MicroStrategy (MSTR) United States $1.618B 82.98
PROS Holdings (PRO) United States $1.490B 0.00
Monotype Imaging Holdings (TYPE) United States $0.751B 22.90
QAD (QADB) United States $0.608B 0.00
Magic Software Enterprises (MGIC) Israel $0.408B 15.20
Rosetta Stone (RST) United States $0.372B 0.00
American Software (AMSWA) United States $0.357B 38.40
Simulations Plus (SLP) United States $0.352B 50.42
Avid Technology (AVID) United States $0.208B 71.00
Park City (PCYG) United States $0.173B 43.60
OptimizeRx (OPRX) United States $0.154B 0.00
ServiceSource (SREV) United States $0.110B 0.00
Icad Inc (ICAD) United States $0.094B 0.00
GlobalSCAPE (GSB) United States $0.081B 150.67
NetSol Technologies (NTWK) United States $0.079B 9.85
GSE Systems (GVP) United States $0.056B 47.33
Smith Micro Software (SMSI) United States $0.056B 0.00
BSQUARE (BSQR) United States $0.028B 0.00
Neonode (NEON) Sweden $0.015B 0.00
CounterPath (CPAH) Canada $0.010B 0.00
Sapiens (SPNS) Israel $0.000B 0.00