Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
9.75
-0.38 (-3.75%)
Aug 25, 2026, 11:55 AM EDT - Market open
Red Robin Gourmet Burgers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.83 | 10.45 | 9.83 | 10.13 | - | - | 1,815 |
| Aug 24, 2026 | 9.98 | 10.56 | 9.85 | 10.13 | 10.13 | 1.40% | 450,506 |
| Aug 21, 2026 | 9.50 | 10.00 | 9.21 | 9.99 | 9.99 | 6.05% | 263,778 |
| Aug 20, 2026 | 9.33 | 9.65 | 9.19 | 9.42 | 9.42 | -0.95% | 277,009 |
| Aug 19, 2026 | 10.23 | 10.27 | 9.47 | 9.51 | 9.51 | -6.86% | 348,456 |
| Aug 18, 2026 | 10.45 | 10.70 | 10.08 | 10.21 | 10.21 | -3.59% | 508,903 |
| Aug 17, 2026 | 10.14 | 10.71 | 9.98 | 10.59 | 10.59 | 4.44% | 573,996 |
| Aug 14, 2026 | 9.82 | 10.42 | 9.20 | 10.14 | 10.14 | 2.42% | 858,742 |
| Aug 13, 2026 | 8.50 | 10.95 | 8.49 | 9.90 | 9.90 | 21.32% | 2,136,069 |
| Aug 12, 2026 | 7.95 | 8.48 | 7.90 | 8.16 | 8.16 | 4.21% | 429,669 |
| Aug 11, 2026 | 8.13 | 8.16 | 7.75 | 7.83 | 7.83 | -3.45% | 213,030 |
| Aug 10, 2026 | 8.20 | 8.33 | 7.92 | 8.11 | 8.11 | -1.10% | 206,796 |
| Aug 7, 2026 | 8.39 | 8.49 | 8.15 | 8.20 | 8.20 | -2.84% | 147,998 |
| Aug 6, 2026 | 8.16 | 8.46 | 7.96 | 8.44 | 8.44 | 3.30% | 274,908 |
| Aug 5, 2026 | 8.07 | 8.27 | 7.95 | 8.17 | 8.17 | 1.74% | 215,489 |
| Aug 4, 2026 | 8.12 | 8.33 | 7.95 | 8.03 | 8.03 | -0.74% | 792,184 |
| Aug 3, 2026 | 7.87 | 8.17 | 7.79 | 8.09 | 8.09 | 3.19% | 284,308 |
| Jul 31, 2026 | 7.81 | 7.86 | 7.39 | 7.84 | 7.84 | 0.38% | 170,525 |
| Jul 30, 2026 | 7.53 | 7.86 | 7.40 | 7.81 | 7.81 | 4.13% | 216,640 |
| Jul 29, 2026 | 7.51 | 7.75 | 7.41 | 7.50 | 7.50 | -0.27% | 194,065 |
| Jul 28, 2026 | 7.38 | 7.59 | 7.20 | 7.52 | 7.52 | 2.59% | 91,634 |
| Jul 27, 2026 | 7.32 | 7.63 | 7.14 | 7.33 | 7.33 | 1.52% | 77,852 |
| Jul 24, 2026 | 7.13 | 7.58 | 6.93 | 7.22 | 7.22 | 1.26% | 168,664 |
| Jul 23, 2026 | 6.92 | 7.14 | 6.83 | 7.13 | 7.13 | 0.85% | 104,926 |
| Jul 22, 2026 | 7.18 | 7.32 | 6.90 | 7.07 | 7.07 | -2.75% | 160,930 |
| Jul 21, 2026 | 6.97 | 7.31 | 6.90 | 7.27 | 7.27 | 4.30% | 118,884 |
| Jul 20, 2026 | 6.99 | 7.20 | 6.90 | 6.97 | 6.97 | -0.57% | 103,081 |
| Jul 17, 2026 | 6.68 | 7.14 | 6.26 | 7.01 | 7.01 | -0.14% | 79,540 |
| Jul 16, 2026 | 6.99 | 7.18 | 6.96 | 7.02 | 7.02 | -0.14% | 68,966 |
| Jul 15, 2026 | 7.06 | 7.36 | 7.03 | 7.03 | 7.03 | -0.42% | 140,573 |
| Jul 14, 2026 | 6.96 | 7.06 | 6.81 | 7.06 | 7.06 | 2.17% | 100,154 |
| Jul 13, 2026 | 6.99 | 7.35 | 6.82 | 6.91 | 6.91 | -1.14% | 175,886 |
| Jul 10, 2026 | 6.80 | 7.14 | 6.79 | 6.99 | 6.99 | 2.79% | 155,709 |
| Jul 9, 2026 | 6.39 | 6.95 | 6.39 | 6.80 | 6.80 | 3.50% | 163,403 |
| Jul 8, 2026 | 6.50 | 6.70 | 6.25 | 6.57 | 6.57 | -0.45% | 202,377 |
| Jul 7, 2026 | 6.90 | 7.09 | 6.59 | 6.60 | 6.60 | -5.44% | 244,836 |
| Jul 6, 2026 | 7.15 | 7.27 | 6.85 | 6.98 | 6.98 | -2.38% | 171,520 |
| Jul 2, 2026 | 7.81 | 7.81 | 6.90 | 7.15 | 7.15 | -7.50% | 362,744 |
| Jul 1, 2026 | 7.94 | 7.99 | 7.59 | 7.73 | 7.73 | -3.25% | 284,854 |
| Jun 30, 2026 | 7.74 | 8.26 | 7.57 | 7.99 | 7.99 | 2.83% | 524,892 |
| Jun 29, 2026 | 7.40 | 7.79 | 7.17 | 7.77 | 7.77 | 3.74% | 535,879 |
| Jun 26, 2026 | 6.70 | 7.55 | 6.53 | 7.49 | 7.49 | 10.80% | 686,695 |
| Jun 25, 2026 | 6.62 | 6.88 | 6.58 | 6.76 | 6.76 | 2.11% | 291,010 |
| Jun 24, 2026 | 5.94 | 6.68 | 5.94 | 6.62 | 6.62 | 12.20% | 401,413 |
| Jun 23, 2026 | 5.59 | 5.99 | 5.59 | 5.90 | 5.90 | 3.87% | 427,502 |
| Jun 22, 2026 | 6.04 | 6.46 | 5.64 | 5.68 | 5.68 | -9.27% | 346,697 |
| Jun 18, 2026 | 6.40 | 6.51 | 6.17 | 6.26 | 6.26 | -0.79% | 413,745 |
| Jun 17, 2026 | 6.05 | 6.47 | 5.95 | 6.31 | 6.31 | 4.30% | 612,730 |
| Jun 16, 2026 | 5.04 | 6.10 | 5.04 | 6.05 | 6.05 | 22.97% | 1,114,581 |
| Jun 15, 2026 | 5.24 | 5.29 | 4.89 | 4.92 | 4.92 | -3.53% | 245,386 |