Red Robin Gourmet Burgers, Inc. (RRGB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RRGB Historical Return
If you invested $1000 in Red Robin Gourmet Burgers, Inc. (RRGB) 10 years ago, it would be worth $197.2 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $453.06, while $1000 invested 1 year ago would be worth $1,608.7. This corresponds to total returns of -80.28%, -54.69%, 60.87%, respectively, with annualized returns of -14.98%, -14.64%, 60.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RRGB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 9.5 | 9.99 | 9.99 | 10 | 9.21 | 264,188 |
| August 20, 2026 | 9.33 | 9.42 | 9.42 | 9.65 | 9.19 | 277,394 |
| August 19, 2026 | 10.23 | 9.51 | 9.51 | 10.27 | 9.47 | 0 |
| August 18, 2026 | 10.45 | 10.21 | 10.21 | 10.7 | 10.08 | 508,873 |
| August 17, 2026 | 10.14 | 10.59 | 10.59 | 10.71 | 9.98 | 574,864 |
| August 14, 2026 | 9.82 | 10.14 | 10.14 | 10.42 | 9.2 | 860,220 |
| August 13, 2026 | 8.49 | 9.9 | 9.9 | 10.92 | 8.49 | 0 |
| August 12, 2026 | 7.9 | 8.16 | 8.16 | 8.47 | 7.9 | 0 |
| August 11, 2026 | 8.12 | 7.83 | 7.83 | 8.15 | 7.75 | 0 |
| August 10, 2026 | 8.2 | 8.11 | 8.11 | 8.33 | 7.92 | 207,157 |
| August 07, 2026 | 8.39 | 8.2 | 8.2 | 8.49 | 8.15 | 0 |
| August 06, 2026 | 8.16 | 8.44 | 8.44 | 8.46 | 7.96 | 274,875 |
| August 05, 2026 | 8.07 | 8.17 | 8.17 | 8.27 | 7.95 | 215,487 |
| August 04, 2026 | 8.12 | 8.03 | 8.03 | 8.33 | 7.95 | 792,068 |
| August 03, 2026 | 7.87 | 8.09 | 8.09 | 8.17 | 7.79 | 284,184 |
| July 31, 2026 | 7.81 | 7.84 | 7.84 | 7.86 | 7.39 | 170,524 |
| July 30, 2026 | 7.53 | 7.81 | 7.81 | 7.86 | 7.4 | 211,786 |
| July 29, 2026 | 7.51 | 7.5 | 7.5 | 7.75 | 7.41 | 194,064 |
| July 28, 2026 | 7.38 | 7.52 | 7.52 | 7.59 | 7.2 | 91,348 |
| July 27, 2026 | 7.32 | 7.33 | 7.33 | 7.63 | 7.14 | 77,851 |
| July 23, 2026 | 6.92 | 7.13 | 7.13 | 7.14 | 6.83 | 104,730 |
| July 22, 2026 | 7.18 | 7.07 | 7.07 | 7.32 | 6.9 | 160,916 |
| July 21, 2026 | 6.97 | 7.27 | 7.27 | 7.31 | 6.97 | 118,072 |
| July 20, 2026 | 6.99 | 6.97 | 6.97 | 7.2 | 6.9 | 103,063 |
| July 17, 2026 | 6.68 | 7.01 | 7.01 | 7.14 | 6.26 | 79,520 |
| July 16, 2026 | 6.99 | 7.02 | 7.02 | 7.18 | 6.96 | 68,961 |
| July 15, 2026 | 7.14 | 7.03 | 7.03 | 7.35 | 7.03 | 139,702 |
| July 14, 2026 | 6.96 | 7.06 | 7.06 | 7.06 | 6.81 | 100,039 |
| July 13, 2026 | 6.99 | 6.91 | 6.91 | 7.35 | 6.82 | 175,886 |
| July 10, 2026 | 6.8 | 6.99 | 6.99 | 7.14 | 6.79 | 155,677 |
| July 09, 2026 | 6.39 | 6.8 | 6.8 | 6.95 | 6.39 | 163,295 |
| July 08, 2026 | 6.5 | 6.57 | 6.57 | 6.7 | 6.25 | 202,299 |
| July 07, 2026 | 6.9 | 6.6 | 6.6 | 7.09 | 6.59 | 244,836 |
| July 06, 2026 | 7.15 | 6.98 | 6.98 | 7.27 | 6.85 | 171,496 |
| July 02, 2026 | 7.81 | 7.15 | 7.15 | 7.81 | 6.9 | 362,444 |
| July 01, 2026 | 7.94 | 7.73 | 7.73 | 7.99 | 7.59 | 284,854 |
| June 30, 2026 | 7.74 | 7.99 | 7.99 | 8.26 | 7.57 | 524,883 |
| June 29, 2026 | 7.4 | 7.77 | 7.77 | 7.79 | 7.17 | 535,041 |
| June 26, 2026 | 6.7 | 7.49 | 7.49 | 7.55 | 6.53 | 686,446 |
| June 25, 2026 | 6.62 | 6.76 | 6.76 | 6.88 | 6.58 | 290,945 |
| June 24, 2026 | 5.94 | 6.62 | 6.62 | 6.68 | 5.94 | 401,260 |
| June 23, 2026 | 5.59 | 5.9 | 5.9 | 5.99 | 5.59 | 426,965 |
| June 22, 2026 | 6.04 | 5.68 | 5.68 | 6.46 | 5.64 | 346,666 |
| June 18, 2026 | 6.4 | 6.26 | 6.26 | 6.51 | 6.17 | 413,729 |
| June 17, 2026 | 6.05 | 6.31 | 6.31 | 6.47 | 5.95 | 611,750 |
| June 16, 2026 | 5.04 | 6.05 | 6.05 | 6.1 | 5.04 | 1.1M |
| June 15, 2026 | 5.24 | 4.92 | 4.92 | 5.29 | 4.89 | 240,059 |
| June 12, 2026 | 4.79 | 5.1 | 5.1 | 5.26 | 4.78 | 423,356 |
| June 11, 2026 | 4.58 | 4.73 | 4.73 | 4.76 | 4.45 | 159,621 |
| June 10, 2026 | 4.48 | 4.53 | 4.53 | 4.81 | 4.48 | 246,425 |
| June 09, 2026 | 4.4 | 4.55 | 4.55 | 4.7 | 4.35 | 169,011 |
| June 08, 2026 | 4.46 | 4.38 | 4.38 | 4.52 | 4.31 | 106,453 |
| June 05, 2026 | 4.39 | 4.37 | 4.37 | 4.5 | 4.24 | 0 |
| June 04, 2026 | 4.44 | 4.43 | 4.43 | 4.46 | 4.31 | 243,107 |
| June 03, 2026 | 4.79 | 4.41 | 4.41 | 4.79 | 4.38 | 247,039 |
| June 02, 2026 | 5.17 | 4.78 | 4.78 | 5.17 | 4.76 | 215,764 |
| June 01, 2026 | 5.03 | 5.16 | 5.16 | 5.25 | 4.87 | 449,733 |
| May 29, 2026 | 4.78 | 5.06 | 5.06 | 5.22 | 4.78 | 475,484 |
| May 28, 2026 | 4.48 | 4.81 | 4.81 | 4.92 | 4.46 | 297,270 |
| May 27, 2026 | 4.46 | 4.5 | 4.5 | 4.69 | 4.45 | 145,268 |
AD
