Red Rock Resorts, Inc. - Class A Common Stock (RRR)
48.93
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 2nd, 5:25 AM EDT
Historical Prices For Red Rock Resorts, Inc. - Class A Common Stock (RRR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 49.54 | 49.94 | 47.49 | 48.93 | 1,567,863 | 48.93 |
| 9/30/2026 | 48.95 | 50.45 | 48.73 | 49.54 | 997,622 | 49.54 |
| 9/29/2026 | 50.49 | 51.62 | 48.38 | 48.85 | 1,077,891 | 48.85 |
| 9/28/2026 | 50.68 | 50.97 | 49.95 | 50.45 | 694,206 | 50.45 |
| 9/25/2026 | 51.41 | 52.05 | 49.76 | 50.76 | 897,711 | 50.76 |
| 9/24/2026 | 50.66 | 51.93 | 49.53 | 51.63 | 1,874,908 | 51.63 |
| 9/23/2026 | 48.71 | 51.09 | 47.78 | 50.90 | 2,183,689 | 50.90 |
| 9/22/2026 | 51.08 | 51.38 | 48.67 | 48.76 | 1,861,802 | 48.76 |
| 9/21/2026 | 51.12 | 51.45 | 49.60 | 50.30 | 1,774,046 | 50.30 |
| 9/18/2026 | 52.43 | 52.91 | 50.79 | 50.91 | 1,998,885 | 50.91 |
| 9/17/2026 | 53.93 | 54.15 | 52.78 | 52.79 | 884,145 | 52.79 |
| 9/16/2026 | 53.90 | 54.38 | 52.82 | 53.28 | 935,624 | 53.28 |
| 9/15/2026 | 54.32 | 55.06 | 53.65 | 53.81 | 943,598 | 53.81 |
| 9/14/2026 | 56.10 | 56.30 | 54.61 | 54.75 | 754,311 | 54.49 |
| 9/11/2026 | 55.39 | 56.03 | 54.52 | 55.90 | 935,383 | 55.63 |
| 9/10/2026 | 54.84 | 55.40 | 54.35 | 54.69 | 653,193 | 54.43 |
| 9/09/2026 | 56.16 | 56.52 | 54.42 | 55.02 | 930,542 | 54.76 |
| 9/08/2026 | 56.94 | 57.34 | 56.11 | 56.12 | 1,619,456 | 55.85 |
| 9/04/2026 | 57.33 | 57.55 | 56.70 | 57.15 | 510,240 | 56.88 |
| 9/03/2026 | 56.93 | 57.60 | 56.49 | 57.09 | 1,098,115 | 56.82 |
| 9/02/2026 | 56.88 | 58.59 | 56.64 | 56.84 | 1,128,951 | 56.57 |
| 9/01/2026 | 56.16 | 56.74 | 55.41 | 56.10 | 984,484 | 55.83 |
| 8/31/2026 | 57.37 | 57.37 | 55.28 | 56.16 | 1,082,332 | 55.89 |
| 8/28/2026 | 58.81 | 59.08 | 56.50 | 56.97 | 1,380,087 | 56.70 |
| 8/27/2026 | 59.21 | 59.65 | 58.29 | 58.40 | 762,371 | 58.12 |
| 8/26/2026 | 60.12 | 61.06 | 59.13 | 59.67 | 604,020 | 59.39 |
| 8/25/2026 | 60.78 | 61.08 | 59.70 | 59.72 | 657,915 | 59.44 |
| 8/24/2026 | 61.12 | 61.87 | 60.69 | 60.78 | 377,759 | 60.49 |
| 8/21/2026 | 61.46 | 61.83 | 60.51 | 61.09 | 496,509 | 60.80 |
| 8/20/2026 | 60.89 | 61.28 | 60.00 | 61.09 | 513,912 | 60.80 |
| 8/19/2026 | 61.87 | 62.10 | 61.01 | 61.25 | 448,753 | 60.96 |
| 8/18/2026 | 63.86 | 63.94 | 61.45 | 61.51 | 499,848 | 61.22 |
| 8/17/2026 | 63.32 | 63.32 | 62.31 | 63.21 | 669,216 | 62.91 |
| 8/14/2026 | 62.00 | 64.11 | 61.65 | 63.66 | 520,011 | 63.36 |
| 8/13/2026 | 63.16 | 63.31 | 61.51 | 62.05 | 625,562 | 61.75 |
| 8/12/2026 | 63.07 | 63.61 | 62.41 | 63.09 | 953,370 | 62.79 |
| 8/11/2026 | 61.16 | 63.13 | 61.16 | 63.04 | 908,983 | 62.74 |
| 8/10/2026 | 61.31 | 61.92 | 60.63 | 61.29 | 722,620 | 61.00 |
| 8/07/2026 | 62.06 | 62.30 | 61.35 | 61.88 | 582,603 | 61.59 |
| 8/06/2026 | 61.75 | 63.34 | 60.45 | 62.91 | 987,137 | 62.61 |
| 8/05/2026 | 66.26 | 67.26 | 60.79 | 60.97 | 1,488,446 | 60.68 |
| 8/04/2026 | 65.11 | 66.97 | 63.13 | 64.27 | 1,640,313 | 63.96 |
| 8/03/2026 | 64.85 | 65.81 | 64.61 | 65.61 | 829,942 | 65.30 |
| 7/31/2026 | 64.93 | 65.61 | 63.95 | 64.44 | 586,267 | 64.13 |
| 7/30/2026 | 65.28 | 65.47 | 63.58 | 64.93 | 703,377 | 64.62 |
| 7/29/2026 | 65.68 | 66.31 | 65.13 | 65.61 | 637,119 | 65.30 |
| 7/28/2026 | 65.17 | 66.23 | 65.13 | 66.13 | 531,709 | 65.82 |
| 7/27/2026 | 64.55 | 65.82 | 64.48 | 65.07 | 590,552 | 64.76 |
| 7/24/2026 | 63.28 | 64.70 | 63.28 | 63.92 | 562,602 | 63.62 |
| 7/23/2026 | 63.24 | 63.51 | 62.39 | 62.78 | 557,799 | 62.48 |
| 7/22/2026 | 64.08 | 64.23 | 62.62 | 63.89 | 489,593 | 63.59 |
| 7/21/2026 | 65.35 | 65.35 | 64.14 | 64.22 | 603,643 | 63.91 |
| 7/20/2026 | 65.06 | 65.76 | 64.64 | 64.94 | 457,931 | 64.63 |
| 7/17/2026 | 66.34 | 66.52 | 64.25 | 64.75 | 707,064 | 64.44 |
| 7/16/2026 | 64.97 | 67.39 | 64.97 | 66.73 | 617,874 | 66.41 |
| 7/15/2026 | 64.26 | 66.39 | 64.24 | 65.51 | 660,435 | 65.20 |
| 7/14/2026 | 66.34 | 66.34 | 63.59 | 64.00 | 738,673 | 63.70 |
| 7/13/2026 | 64.42 | 64.97 | 63.65 | 64.41 | 493,697 | 64.10 |
| 7/10/2026 | 63.49 | 65.08 | 63.49 | 64.21 | 477,223 | 63.91 |
| 7/09/2026 | 63.34 | 64.39 | 62.42 | 63.49 | 501,971 | 63.19 |
| 7/08/2026 | 65.83 | 65.98 | 63.10 | 63.32 | 666,050 | 63.02 |
| 7/07/2026 | 65.44 | 66.25 | 64.97 | 66.16 | 509,777 | 65.85 |
| 7/06/2026 | 66.37 | 66.53 | 64.36 | 65.04 | 630,626 | 64.73 |
| 7/02/2026 | 64.31 | 65.70 | 63.16 | 65.60 | 1,015,552 | 65.29 |