Red Rock Resorts, Inc. - RRR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	60.43	61.73	61.73	62.02	60.21	607,338
September 25, 2025	60.56	59.98	59.98	61.02	59.9	975,430
September 24, 2025	61.46	61	61	61.91	59.76	647,300
September 23, 2025	60.58	61.58	61.58	62.17	60.38	587,800
September 22, 2025	60.46	60.64	60.64	61.09	59.92	923,223
September 19, 2025	61.24	60.76	60.76	61.24	60.13	704,300
September 18, 2025	60.84	60.99	60.99	61.35	60.29	566,300
September 17, 2025	59.9	60.63	60.63	61.29	59.79	430,900
September 16, 2025	61.06	59.71	59.71	61.22	58.84	735,749
September 15, 2025	61.36	61.08	61.08	62.23	61.01	521,036
September 12, 2025	61.31	61.34	61.34	61.79	60.45	314,411
September 11, 2025	61.41	61.67	61.67	61.92	60.97	345,152
September 10, 2025	60.7	61.51	61.51	61.52	60.5	520,614
September 09, 2025	61.52	60.98	60.98	62.1	60.8	411,600
September 08, 2025	62.68	61.37	61.37	62.68	61.29	534,710
September 05, 2025	62.02	62.26	62.26	62.71	61.67	554,115
September 04, 2025	62.32	61.97	61.97	62.65	61.58	638,600
September 03, 2025	62.41	61.91	61.91	62.95	61.32	1.15M
September 02, 2025	60.93	62.43	62.43	62.45	60.59	739,700
August 29, 2025	62.99	61.87	61.87	63.26	61.74	617,200
August 28, 2025	63.2	62.96	62.96	63.6	62.6	690,000
August 27, 2025	62.98	62.97	62.97	63.3	62.39	891,729
August 26, 2025	61.86	62.57	62.57	62.61	61.71	578,600
August 25, 2025	61.28	61.93	61.93	62.5	61.05	526,700
August 22, 2025	60.21	61.44	61.44	61.59	59.7	792,542
August 21, 2025	59.39	59.8	59.8	60.04	59.12	929,400
August 20, 2025	60.05	59.66	59.66	60.36	59.3	686,306
August 19, 2025	59.63	60.22	60.22	61.46	59.56	1.65M
August 18, 2025	59.42	59.5	59.5	59.89	59.16	674,100
August 15, 2025	60.74	59.04	59.04	61	58.98	698,100
August 14, 2025	60.27	60.58	60.58	60.85	59.86	483,400
August 13, 2025	60.26	60.92	60.92	61.24	59.79	843,730
August 12, 2025	57.28	60.22	60.22	60.25	57.28	801,103
August 11, 2025	56.29	57.13	57.13	57.22	56	882,737
August 08, 2025	56.59	56.29	56.29	56.95	56	616,700
August 07, 2025	57.81	56.59	56.59	57.86	55.73	841,700
August 06, 2025	58.39	57.4	57.4	59.02	57.34	735,326
August 05, 2025	58.91	58.42	58.42	59.03	58.13	904,300
August 04, 2025	60.8	59.22	59.22	60.96	58.99	839,600
August 01, 2025	60.31	60.54	60.54	60.65	58.95	1.62M
July 31, 2025	59.91	61.35	61.35	62	59.23	2.08M
July 30, 2025	57.36	60.01	60.01	60.15	57.23	2.07M
July 29, 2025	54.91	55.01	55.01	55.18	54.13	701,425
July 28, 2025	54.31	54.72	54.72	54.95	54.17	427,000
July 25, 2025	53.32	54.2	54.2	54.34	53	496,910
July 24, 2025	54.76	52.79	52.79	54.76	52.75	587,848
July 23, 2025	54.56	54.66	54.66	54.96	54	565,714
July 22, 2025	54.58	54.26	54.26	55.26	53.39	683,704
July 21, 2025	55.08	54.49	54.49	55.58	54.31	454,200
July 18, 2025	55.61	54.88	54.88	55.61	54.37	732,702
July 17, 2025	55.65	55.37	55.37	56.7	55.3	667,804
July 16, 2025	56.64	55.64	55.64	56.75	53.96	1.07M
July 15, 2025	56.58	54.93	54.93	56.82	54.8	926,540
July 14, 2025	55.83	56.3	56.3	56.82	55.57	837,534
July 11, 2025	56.85	56.13	56.13	57.03	55.51	731,100
July 10, 2025	54.88	57.32	57.32	57.41	54.88	999,248
July 09, 2025	54.99	54.81	54.81	55.16	54.47	741,545
July 08, 2025	55.14	54.61	54.61	55.67	54.52	883,200
July 07, 2025	54.04	54.85	54.85	55.27	53.64	923,600
July 03, 2025	54.75	54.72	54.72	55.12	54.59	428,900

Red Rock Resorts, Inc. (RRR) NASDAQ