Red Robin Gourmet Burgers, Inc. (FRA:RRN)
Germany · Delayed Price · Currency is EUR 3.120
+0.120 (4.00%)
Last updated: Feb 23, 2026, 8:44 AM CET
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Feb 19, 2026 | 3.04 | 3.04 | 2.90 | 2.90 | 2.90 | 6.62% | - |
| Feb 18, 2026 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Feb 17, 2026 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | -0.75% | - |
| Feb 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Feb 13, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -10.14% | - |
| Feb 12, 2026 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Feb 11, 2026 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Feb 10, 2026 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Feb 9, 2026 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Feb 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,000 |
| Feb 5, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Feb 4, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Feb 3, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Feb 2, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | -0.65% | - |
| Jan 30, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 29, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jan 28, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -0.64% | 400 |
| Jan 27, 2026 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -4.85% | - |
| Jan 26, 2026 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | -2.94% | 700 |
| Jan 23, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Jan 22, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.24% | - |
| Jan 21, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Jan 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Jan 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jan 16, 2026 | 3.62 | 3.62 | 3.44 | 3.44 | 3.44 | 3.61% | - |
| Jan 15, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jan 14, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Jan 13, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Jan 12, 2026 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Jan 9, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jan 8, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Jan 7, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Jan 6, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Jan 5, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | 3.59% | - |
| Jan 2, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Dec 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Dec 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Dec 23, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Dec 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| Dec 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.98% | - |
| Dec 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Dec 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Dec 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.19% | - |
| Dec 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Dec 12, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | - |
| Dec 11, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | - | - |
| Dec 10, 2025 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Dec 9, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Dec 8, 2025 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -1.81% | - |