Red Robin Gourmet Burgers, Inc. (RRGB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Red Robin Gourmet Burgers, Inc. (RRGB) 10 years ago, it would be worth $161.17 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $336.18, while $1000 invested 1 year ago would be worth $1,167.66. This corresponds to total returns of -83.88%, -66.38%, 16.77%, respectively, with annualized returns of -16.68%, -19.59%, 16.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 7.7 | 7.87 | 7.87 | 7.9 | 7.62 | 200,715 |
| September 10, 2026 | 8.09 | 7.56 | 7.56 | 8.27 | 7.54 | 555,492 |
| September 09, 2026 | 8.55 | 8.2 | 8.2 | 8.55 | 8.15 | 231,434 |
| September 08, 2026 | 8.42 | 8.41 | 8.41 | 8.56 | 8.35 | 158,234 |
| September 04, 2026 | 8.2 | 8.47 | 8.47 | 8.49 | 8.2 | 166,879 |
| September 03, 2026 | 8.56 | 8.23 | 8.23 | 8.56 | 7.93 | 0 |
| September 02, 2026 | 8.54 | 8.46 | 8.46 | 8.81 | 8.34 | 445,542 |
| September 01, 2026 | 9 | 8.46 | 8.46 | 9.15 | 8.39 | 334,695 |
| August 31, 2026 | 9.3 | 9.13 | 9.13 | 9.43 | 9.07 | 227,492 |
| August 28, 2026 | 9.42 | 9.31 | 9.31 | 9.61 | 9.26 | 202,796 |
| August 27, 2026 | 10.03 | 9.42 | 9.42 | 10.36 | 9.38 | 297,523 |
| August 26, 2026 | 9.61 | 10.09 | 10.09 | 10.09 | 9.53 | 273,137 |
| August 25, 2026 | 10.22 | 9.67 | 9.67 | 10.26 | 9.55 | 315,209 |
| August 24, 2026 | 9.98 | 10.13 | 10.13 | 10.56 | 9.85 | 450,506 |
| 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 |