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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Red Rock Resorts, Inc. (RRR) NASDAQ