Red Rock Resorts, Inc. (FRA:RRK)
Germany · Delayed Price · Currency is EUR 54.00
+2.00 (3.85%)
At close: Jan 9, 2026
Red Rock Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Jan 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jan 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jan 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Jan 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Jan 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Dec 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Dec 29, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | - | 100 |
| Dec 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Dec 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Dec 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Dec 15, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Dec 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.78 | 7.44% | - |
| Dec 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.19 | 0.83% | - |
| Dec 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.80 | -1.23% | - |
| Dec 9, 2025 | 47.80 | 48.60 | 47.80 | 48.60 | 48.39 | 1.67% | 22 |
| Dec 8, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.60 | - | - |
| Dec 5, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.60 | -3.24% | - |
| Dec 4, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.19 | -2.18% | - |
| Dec 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | 1.00% | - |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.79 | 0.40% | - |
| Dec 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.59 | -1.39% | - |
| Nov 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | - | - |
| Nov 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | 2.23% | - |
| Nov 26, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.19 | 3.78% | - |
| Nov 25, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.40 | -0.83% | - |
| Nov 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.80 | 2.56% | - |
| Nov 21, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.60 | -1.27% | - |
| Nov 20, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.20 | 0.42% | - |
| Nov 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.00 | 3.06% | - |
| Nov 18, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.60 | -6.53% | - |
| Nov 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.79 | -2.00% | - |
| Nov 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.79 | -0.99% | - |
| Nov 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | - | - |
| Nov 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | - | - |
| Nov 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | 2.23% | - |
| Nov 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.19 | 0.82% | - |
| Nov 7, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.79 | 4.70% | - |
| Nov 6, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.60 | 0.43% | - |
| Nov 5, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.40 | -0.43% | - |
| Nov 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.60 | 0.43% | - |
| Nov 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.40 | 0.43% | - |
| Oct 31, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.20 | - | - |
| Oct 30, 2025 | 45.00 | 46.40 | 45.00 | 46.40 | 46.20 | -6.83% | 243 |
| Oct 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.59 | - | - |
| Oct 28, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.59 | -2.35% | - |
| Oct 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.78 | - | - |