Red Rock Resorts, Inc. (FRA:RRK)
Germany · Delayed Price · Currency is EUR 55.00
+0.85 (1.57%)
At close: Feb 20, 2026
Red Rock Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.15 | 3.77% | - |
| Feb 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | 2.91% | - |
| Feb 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.70 | - | - |
| Feb 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.70 | -0.96% | - |
| Feb 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.20 | -4.59% | - |
| Feb 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.66 | -3.54% | - |
| Feb 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.63 | 3.67% | - |
| Feb 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.66 | -0.91% | - |
| Feb 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.15 | 4.76% | - |
| Feb 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.69 | -2.78% | - |
| Feb 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.17 | 0.93% | - |
| Feb 4, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.67 | - | - |
| Feb 3, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.67 | 1.90% | - |
| Feb 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.69 | 1.94% | - |
| Jan 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.70 | 0.98% | - |
| Jan 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.21 | 2.41% | - |
| Jan 28, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.03 | -3.30% | - |
| Jan 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.70 | 0.98% | - |
| Jan 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.21 | -1.92% | - |
| Jan 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.20 | -1.89% | - |
| Jan 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | 1.92% | - |
| Jan 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.20 | -1.89% | - |
| Jan 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | -0.93% | - |
| Jan 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.67 | -1.83% | - |
| Jan 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.66 | 3.81% | - |
| Jan 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.69 | -0.94% | - |
| Jan 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | 0.95% | - |
| Jan 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.69 | -0.94% | - |
| Jan 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | -1.85% | - |
| Jan 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.17 | 3.85% | - |
| Jan 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.20 | -0.95% | - |
| Jan 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.69 | - | - |
| Jan 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.69 | -1.87% | - |
| Jan 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.67 | 1.90% | - |
| Jan 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.69 | -0.94% | - |
| Dec 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | -0.93% | - |
| Dec 29, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 52.67 | - | 100 |
| Dec 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.67 | - | - |
| Dec 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.67 | 0.94% | - |
| Dec 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - | - |
| Dec 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - | - |
| Dec 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | 0.95% | - |
| Dec 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.69 | 1.94% | - |
| Dec 15, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.70 | -0.96% | - |
| Dec 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.98 | 7.44% | - |
| Dec 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.45 | 0.83% | - |
| Dec 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.06 | -1.23% | - |
| Dec 9, 2025 | 47.80 | 48.60 | 47.80 | 48.60 | 47.65 | 1.67% | 22 |
| Dec 8, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46.86 | - | - |