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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.16	64.02	64.02	65.73	64	964,215
February 19, 2026	65.35	66.08	65.08	66.25	64.48	728,500
February 18, 2026	63.18	65.58	64.59	65.62	63.18	596,904
February 17, 2026	62.24	63.18	62.22	63.35	61.6	511,400
February 13, 2026	61.62	61.6	60.67	62.71	60.88	671,707
February 12, 2026	66.18	62.09	61.15	66.89	61.63	961,600
February 11, 2026	67.5	64.87	63.89	68.99	64.65	1.26M
February 10, 2026	65.52	66.79	65.78	66.99	65.49	1.39M
February 09, 2026	65.09	65.51	64.52	66.11	64.74	695,184
February 06, 2026	62.62	65.45	65.45	65.62	62.62	607,537
February 05, 2026	64.06	62.57	62.57	64.06	61.97	600,300
February 04, 2026	64.07	63.96	63.96	65.24	62.99	612,534
February 03, 2026	63.4	63.46	63.46	64.1	61.8	771,000
February 02, 2026	63.43	63.34	63.34	64.52	63.13	726,674
January 30, 2026	62.74	63.13	63.13	63.96	61.31	1.2M
January 29, 2026	61.48	62.45	62.45	62.49	61.18	649,197
January 28, 2026	60.74	61.24	61.24	62.21	60.64	628,224
January 27, 2026	61.37	60.4	60.4	61.93	60.17	234,472
January 26, 2026	61.28	61.57	61.57	62.25	61.25	356,337
January 23, 2026	61.21	61.27	61.27	61.37	60.6	339,000
January 22, 2026	62.66	61.5	61.5	63.29	61.28	384,200
January 21, 2026	61.97	62.17	62.17	62.33	60.89	429,329
January 20, 2026	61.93	61.41	61.41	62.53	61.29	434,639
January 16, 2026	63.53	63.03	63.03	63.74	62.6	647,346
January 15, 2026	62.26	63.56	63.56	64.24	61.91	683,037
January 14, 2026	62.38	61.87	61.87	62.56	60.85	832,602
January 13, 2026	62.01	62.38	62.38	62.6	61.65	538,800
January 12, 2026	62.42	61.87	61.87	63.62	61.33	494,900
January 09, 2026	63.65	62.65	62.65	64	62.14	561,703
January 08, 2026	61.23	63.65	63.65	64.69	61.23	668,444
January 07, 2026	61.91	61.27	61.27	62.44	60.43	646,433
January 06, 2026	61.87	62.09	62.09	62.37	61.58	364,136
January 05, 2026	62.47	61.87	61.87	63.7	61.84	542,000
January 02, 2026	61.95	62.97	62.97	63.2	61	618,900
December 31, 2025	62.73	61.95	61.95	63.29	61.75	463,200
December 30, 2025	62.52	63.03	63.03	63.29	62.49	618,049
December 29, 2025	62.53	62.76	62.76	62.93	61.73	395,500
December 26, 2025	62.2	62.74	62.74	63.05	61.86	416,043
December 24, 2025	62	62.05	62.05	62.52	61.18	266,567
December 23, 2025	63.39	62.51	62.51	63.39	62.35	381,730
December 22, 2025	63.05	63.58	63.58	63.84	62.36	481,700
December 19, 2025	62.69	63.13	63.13	63.58	62.69	1.35M
December 18, 2025	63.59	62.71	62.71	63.59	62.18	936,448
December 17, 2025	62.6	63.08	63.08	64.25	62.32	1.21M
December 16, 2025	62.09	62.67	62.67	62.76	61.85	1.34M
December 15, 2025	61.05	62.1	62.1	62.15	60.65	625,844
December 12, 2025	61.8	60.97	60.71	62.28	60.53	852,742
December 11, 2025	57.83	61.14	60.88	61.26	57.51	828,700
December 10, 2025	56.31	57.44	57.2	57.77	56.31	690,846
December 09, 2025	56.25	56.42	56.18	56.8	56.12	324,100
December 08, 2025	56.48	56.21	55.97	56.88	55.92	567,700
December 05, 2025	56.22	56.23	55.99	56.99	56	383,000
December 04, 2025	58.06	56.33	56.09	58.42	56.22	417,763
December 03, 2025	59.38	58.23	58.23	59.92	57.93	661,200
December 02, 2025	59.22	59.21	59.21	59.53	58.39	428,300
December 01, 2025	58.27	58.74	58.74	59	58.02	696,531
November 28, 2025	58.79	58.57	58.57	59.22	58.47	280,331
November 26, 2025	57.61	58.83	58.83	59.05	57.61	762,535
November 25, 2025	55.91	57.98	57.98	58.44	55.62	1.16M
November 24, 2025	55.55	55.4	55.4	56.05	54.84	1.06M

Red Rock Resorts, Inc. (RRR) NASDAQ