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 $140.08 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $221.55, while $1000 invested 1 year ago would be worth $1,241.56. This corresponds to total returns of -85.99%, -77.84%, 24.16%, respectively, with annualized returns of -17.84%, -26.01%, 24.16%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 4.6 | 4.5 | 4.5 | 4.65 | 4.49 | 310,022 |
| May 22, 2026 | 4.65 | 4.56 | 4.56 | 4.94 | 4.5 | 389,358 |
| May 21, 2026 | 4.51 | 4.66 | 4.66 | 4.76 | 4.08 | 664,514 |
| May 20, 2026 | 4.2 | 4.55 | 4.55 | 4.88 | 3.58 | 3.75M |
| May 19, 2026 | 3.76 | 3.85 | 3.85 | 3.96 | 3.57 | 2.9M |
| May 18, 2026 | 3.87 | 3.75 | 3.75 | 3.87 | 3.69 | 290,711 |
| May 15, 2026 | 3.88 | 3.77 | 3.77 | 3.94 | 3.68 | 319,970 |
| May 14, 2026 | 3.82 | 4 | 4 | 4.04 | 3.74 | 484,972 |
| May 13, 2026 | 3.59 | 3.77 | 3.77 | 3.89 | 3.56 | 304,172 |
| May 12, 2026 | 3.56 | 3.65 | 3.65 | 3.66 | 3.51 | 183,532 |
| May 11, 2026 | 3.73 | 3.59 | 3.59 | 3.73 | 3.49 | 299,117 |
| May 08, 2026 | 3.71 | 3.73 | 3.73 | 3.81 | 3.63 | 163,674 |
| May 07, 2026 | 3.7 | 3.67 | 3.67 | 3.74 | 3.6 | 149,353 |
| May 06, 2026 | 3.62 | 3.69 | 3.69 | 3.78 | 3.61 | 183,873 |
| May 05, 2026 | 3.6 | 3.53 | 3.53 | 3.74 | 3.51 | 84,344 |
| May 04, 2026 | 3.68 | 3.58 | 3.58 | 3.75 | 3.43 | 265,251 |
| May 01, 2026 | 3.57 | 3.7 | 3.7 | 3.75 | 3.53 | 246,903 |
| April 30, 2026 | 3.55 | 3.5 | 3.5 | 3.63 | 3.44 | 287,854 |
| April 29, 2026 | 3.85 | 3.58 | 3.58 | 3.85 | 3.52 | 215,126 |
| April 28, 2026 | 3.85 | 3.81 | 3.81 | 3.93 | 3.71 | 177,482 |
| April 27, 2026 | 3.91 | 3.86 | 3.86 | 3.95 | 3.83 | 190,444 |
| April 24, 2026 | 3.86 | 3.98 | 3.98 | 3.98 | 3.79 | 91,079 |
| April 23, 2026 | 4.08 | 3.87 | 3.87 | 4.14 | 3.84 | 172,692 |
| April 22, 2026 | 4.18 | 4.12 | 4.12 | 4.25 | 4.04 | 177,703 |
| April 21, 2026 | 4.15 | 4.18 | 4.18 | 4.37 | 4.11 | 325,163 |
| April 20, 2026 | 3.9 | 4.11 | 4.11 | 4.17 | 3.81 | 208,314 |
| April 17, 2026 | 4.05 | 3.95 | 3.95 | 4.3 | 3.87 | 710,957 |
| April 16, 2026 | 3.71 | 3.84 | 3.84 | 3.93 | 3.57 | 576,691 |
| April 15, 2026 | 3.52 | 3.71 | 3.71 | 3.78 | 3.5 | 260,336 |