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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	54.88	55.79	55.79	56.5	54.4	879,001
November 20, 2025	55.55	54.33	54.33	56.07	54.07	647,947
November 19, 2025	55.25	54.71	54.71	55.89	54.69	861,829
November 18, 2025	53.66	55.28	55.28	55.63	53.03	1.09M
November 17, 2025	56.97	53.99	53.99	57.16	53.97	1.33M
November 14, 2025	58.19	57.36	57.36	58.59	56.9	1.04M
November 13, 2025	57.65	58.95	58.95	59.71	57.45	1.48M
November 12, 2025	58.9	58.23	58.23	59.43	57.7	7.95M
November 11, 2025	59.31	58.72	58.72	59.87	58.45	1.33M
November 10, 2025	58.37	59.07	59.07	60.16	58.32	1.64M
November 07, 2025	57.4	57.83	57.83	58.21	56.52	2.31M
November 06, 2025	54.83	55.23	55.23	55.66	54.28	639,433
November 05, 2025	53.94	54.43	54.43	55.02	53.77	491,000
November 04, 2025	54.17	54.04	54.04	54.32	53.35	671,513
November 03, 2025	54.28	54.07	54.07	54.62	53.57	779,908
October 31, 2025	53.27	53.31	53.31	53.9	52.49	918,809
October 30, 2025	52	53.79	53.79	54.37	51.76	859,700
October 29, 2025	57.83	52.29	52.29	57.83	52.1	1.71M
October 28, 2025	58.15	59.24	59.24	59.45	57.69	722,325
October 27, 2025	58.93	58.44	58.44	59.49	58.3	521,500
October 24, 2025	61.44	59.07	59.07	61.67	58.77	1.25M
October 23, 2025	59.99	61.47	61.47	62	59.99	592,100
October 22, 2025	60.05	60.65	60.65	60.87	59.86	706,309
October 21, 2025	59.56	60.12	60.12	60.55	59.24	376,900
October 20, 2025	59.28	59.43	59.43	60.15	58.87	301,400
October 17, 2025	58.54	58.67	58.67	59.19	58.33	328,000
October 16, 2025	58.61	58.45	58.45	58.72	57.74	426,600
October 15, 2025	57.97	58.41	58.41	59	57.94	452,737
October 14, 2025	55.26	57.67	57.67	57.96	55.26	619,732
October 13, 2025	55.45	55.86	55.86	56.9	55.45	886,100
October 10, 2025	57.44	55.73	55.73	57.66	55.52	596,522
October 09, 2025	57.41	57.48	57.48	57.86	56.85	356,014
October 08, 2025	57.58	57.31	57.31	57.96	57.2	711,928
October 07, 2025	59.15	57.58	57.58	59.42	57.24	718,353
October 06, 2025	60.37	59.46	59.46	60.94	59.26	514,721
October 03, 2025	61.54	60.4	60.4	61.99	60.21	343,829
October 02, 2025	60.84	61.44	61.44	61.97	60.49	890,702
October 01, 2025	60.54	60.75	60.75	61.12	59.96	576,200
September 30, 2025	62.2	61.06	61.06	62.51	60.53	597,800
September 29, 2025	62.51	62.73	62.73	62.81	61.57	586,445
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

Red Rock Resorts, Inc. (RRR) NASDAQ