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 $164.54 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $323.96, while $1000 invested 1 year ago would be worth $1,010.8. This corresponds to total returns of -83.55%, -67.6%, 1.08%, respectively, with annualized returns of -16.51%, -20.19%, 1.08%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 7.53 | 7.49 | 7.49 | 7.6 | 7.39 | 98,769 |
| September 30, 2026 | 7.73 | 7.57 | 7.57 | 7.73 | 7.52 | 128,065 |
| September 29, 2026 | 7.5 | 7.65 | 7.65 | 7.79 | 7.46 | 221,076 |
| September 28, 2026 | 7.19 | 7.46 | 7.46 | 7.55 | 7.15 | 158,007 |
| September 25, 2026 | 7.6 | 7.25 | 7.25 | 7.78 | 7.24 | 161,289 |
| September 24, 2026 | 7.73 | 7.56 | 7.56 | 7.84 | 7.43 | 259,069 |
| September 23, 2026 | 7.63 | 7.73 | 7.73 | 7.76 | 7.23 | 273,188 |
| September 22, 2026 | 7.1 | 7.47 | 7.47 | 7.57 | 7.06 | 311,815 |
| September 21, 2026 | 7.07 | 7.01 | 7.01 | 7.13 | 6.73 | 340,961 |
| September 18, 2026 | 7.25 | 7.05 | 7.05 | 7.43 | 7.05 | 461,315 |
| September 17, 2026 | 7.42 | 7.27 | 7.27 | 7.53 | 7.26 | 248,703 |
| September 16, 2026 | 7.26 | 7.31 | 7.31 | 7.53 | 7.15 | 242,762 |
| September 15, 2026 | 7.71 | 7.25 | 7.25 | 7.71 | 6.98 | 346,847 |
| 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 |
AD
