Red Rock Resorts, Inc. (FRA:RRK)
Germany · Delayed Price · Currency is EUR 48.40
-2.10 (-4.16%)
At close: Mar 27, 2026
FRA:RRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -4.16% | - |
| Mar 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Mar 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Mar 24, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Mar 23, 2026 | 49.20 | 50.50 | 49.20 | 50.50 | 50.50 | -1.94% | 100 |
| Mar 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Mar 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Mar 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.41% | - |
| Mar 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Mar 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Mar 13, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.57 | - | - |
| Mar 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.57 | - | - |
| Mar 11, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.57 | 0.40% | - |
| Mar 10, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.37 | 2.90% | - |
| Mar 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.98 | -5.49% | - |
| Mar 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.77 | - | - |
| Mar 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.77 | -0.97% | - |
| Mar 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.26 | 0.98% | - |
| Mar 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.77 | 0.99% | - |
| Mar 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.27 | -3.81% | - |
| Feb 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.26 | 1.94% | - |
| Feb 26, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.26 | -0.96% | - |
| Feb 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.76 | 1.96% | - |
| Feb 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.77 | -4.67% | - |
| Feb 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.26 | -2.73% | - |
| Feb 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.75 | - | - |
| Feb 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.90 | 3.77% | - |
| Feb 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 51.94 | 2.91% | - |
| Feb 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.47 | - | - |
| Feb 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.47 | -0.96% | - |
| Feb 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.96 | -4.59% | - |
| Feb 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.41 | -3.54% | - |
| Feb 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.37 | 3.67% | - |
| Feb 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.41 | -0.91% | - |
| Feb 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.90 | 4.76% | - |
| Feb 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.45 | -2.78% | - |
| Feb 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.92 | 0.93% | - |
| Feb 4, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.43 | - | - |
| Feb 3, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.43 | 1.90% | - |
| Feb 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.45 | 1.94% | - |
| Jan 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.47 | 0.98% | - |
| Jan 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.98 | 2.41% | - |
| Jan 28, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 48.81 | -3.30% | - |
| Jan 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.47 | 0.98% | - |
| Jan 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.98 | -1.92% | - |
| Jan 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.96 | -1.89% | - |
| Jan 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 51.94 | 1.92% | - |
| Jan 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.96 | -1.89% | - |
| Jan 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 51.94 | -0.93% | - |
| Jan 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.43 | -1.83% | - |