Red Rock Resorts, Inc. (FRA:RRK)
Germany · Delayed Price · Currency is EUR 47.00
+0.20 (0.43%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:RRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |
| Apr 22, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Apr 21, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Apr 20, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Apr 17, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | - |
| Apr 16, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.07% | - |
| Apr 15, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.68% | - |
| Apr 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Apr 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Apr 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| Apr 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Apr 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Apr 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.00% | - |
| Apr 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.75% | - |
| Apr 1, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Mar 31, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.16% | - |
| Mar 30, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -4.13% | - |
| 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% | - |