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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	53.65	54.39	54.39	54.49	53.08	1.92M
July 01, 2025	52.04	53.5	53.5	54.13	52.04	1.05M
June 30, 2025	52.36	52.03	52.03	52.36	51.4	461,623
June 27, 2025	51.22	51.85	51.85	52.03	50.98	932,100
June 26, 2025	50.93	51.19	51.19	51.96	50.85	495,737
June 25, 2025	51.66	51.55	51.55	52.17	51.33	444,200
June 24, 2025	51.28	51.92	51.92	52.29	50.95	600,507
June 23, 2025	50.49	50.93	50.93	50.95	49.56	623,275
June 20, 2025	51.02	50.23	50.23	51.41	50.02	838,513
June 18, 2025	50.11	50.75	50.75	51.32	49.99	472,151
June 17, 2025	49.58	50.51	50.51	50.81	49.48	1.04M
June 16, 2025	48.26	49.93	49.93	50.13	48.09	664,500
June 13, 2025	48.11	47.73	47.48	48.76	47.57	586,000
June 12, 2025	48.22	48.79	48.53	49.09	47.83	472,300
June 11, 2025	49.09	48.71	48.45	49.6	48.5	653,900

Red Rock Resorts, Inc. (RRR) NASDAQ