Red Rock Resorts, Inc. (FRA:RRK)
Germany · Delayed Price · Currency is EUR 45.60
-0.60 (-1.30%)
At close: Sep 18, 2026
FRA:RRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Sep 17, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Sep 16, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Sep 15, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.05% | - |
| Sep 14, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.57 | 2.14% | - |
| Sep 11, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.58 | -0.43% | - |
| Sep 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.78 | -1.67% | - |
| Sep 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.57 | -1.24% | - |
| Sep 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.17 | - | - |
| Sep 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.17 | -0.41% | - |
| Sep 4, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.37 | - | - |
| Sep 3, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.37 | 1.25% | - |
| Sep 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.77 | - | - |
| Sep 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.77 | -1.23% | - |
| Aug 31, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.37 | -2.80% | - |
| Aug 28, 2026 | 49.40 | 50.00 | 49.40 | 50.00 | 49.76 | -1.96% | 133 |
| Aug 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.76 | - | - |
| Aug 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.76 | -1.92% | - |
| Aug 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | - | - |
| Aug 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | - | - |
| Aug 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | - | - |
| Aug 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | -0.95% | - |
| Aug 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.25 | -2.78% | - |
| Aug 18, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.75 | -0.92% | - |
| Aug 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.24 | 1.87% | - |
| Aug 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.25 | -1.83% | - |
| Aug 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.24 | 0.93% | - |
| Aug 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.75 | 2.86% | - |
| Aug 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.25 | -0.94% | - |
| Aug 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.75 | -1.85% | - |
| Aug 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.75 | 2.86% | - |
| Aug 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.25 | -5.41% | - |
| Aug 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.24 | -2.63% | - |
| Aug 4, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 56.73 | 2.70% | 90 |
| Aug 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.24 | -0.89% | - |
| Jul 31, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | -1.75% | - |
| Jul 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.73 | -0.87% | - |
| Jul 29, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.23 | 0.88% | - |
| Jul 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.73 | 1.79% | - |
| Jul 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | 2.75% | - |
| Jul 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.24 | -1.80% | - |
| Jul 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.24 | -0.89% | - |
| Jul 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | -1.75% | - |
| Jul 21, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 56.73 | 1.79% | 30 |
| Jul 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | -2.61% | - |
| Jul 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.23 | 1.77% | - |
| Jul 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.23 | 1.80% | - |
| Jul 15, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.24 | -0.89% | - |
| Jul 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | 0.90% | - |
| Jul 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.24 | 0.91% | - |