Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
6.75
-0.04 (-0.59%)
At close: Oct 9, 2025, 4:00 PM EDT
6.87
+0.12 (1.78%)
After-hours: Oct 9, 2025, 7:49 PM EDT
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.87 | 7.00 | 6.70 | 6.75 | 6.75 | -0.59% | 180,117 |
| Oct 8, 2025 | 6.99 | 7.05 | 6.76 | 6.79 | 6.79 | -2.30% | 322,908 |
| Oct 7, 2025 | 6.87 | 7.05 | 6.72 | 6.95 | 6.95 | 1.61% | 223,518 |
| Oct 6, 2025 | 7.24 | 7.24 | 6.80 | 6.84 | 6.84 | -3.93% | 229,733 |
| Oct 3, 2025 | 7.41 | 7.41 | 7.03 | 7.12 | 7.12 | -3.91% | 249,741 |
| Oct 2, 2025 | 7.20 | 7.52 | 7.00 | 7.41 | 7.41 | 2.92% | 312,009 |
| Oct 1, 2025 | 6.86 | 7.27 | 6.81 | 7.20 | 7.20 | 4.96% | 319,619 |
| Sep 30, 2025 | 7.03 | 7.09 | 6.77 | 6.86 | 6.86 | -2.42% | 155,221 |
| Sep 29, 2025 | 7.01 | 7.10 | 6.88 | 7.03 | 7.03 | 0.72% | 153,476 |
| Sep 26, 2025 | 6.75 | 7.05 | 6.70 | 6.98 | 6.98 | 3.56% | 160,761 |
| Sep 25, 2025 | 6.92 | 7.01 | 6.56 | 6.74 | 6.74 | -3.02% | 189,295 |
| Sep 24, 2025 | 7.10 | 7.20 | 6.95 | 6.95 | 6.95 | -1.56% | 225,840 |
| Sep 23, 2025 | 6.90 | 7.11 | 6.87 | 7.06 | 7.06 | 2.47% | 280,989 |
| Sep 22, 2025 | 6.52 | 7.02 | 6.39 | 6.89 | 6.89 | 5.35% | 302,276 |
| Sep 19, 2025 | 6.60 | 6.66 | 6.50 | 6.54 | 6.54 | -0.91% | 375,713 |
| Sep 18, 2025 | 6.87 | 6.94 | 6.60 | 6.60 | 6.60 | -2.94% | 316,803 |
| Sep 17, 2025 | 6.69 | 7.01 | 6.69 | 6.80 | 6.80 | -0.15% | 241,633 |
| Sep 16, 2025 | 6.76 | 6.88 | 6.60 | 6.81 | 6.81 | 0.74% | 225,237 |
| Sep 15, 2025 | 6.81 | 7.01 | 6.75 | 6.76 | 6.76 | 0.30% | 225,369 |
| Sep 12, 2025 | 6.78 | 6.85 | 6.60 | 6.74 | 6.74 | -0.88% | 223,840 |
| Sep 11, 2025 | 6.18 | 6.82 | 6.18 | 6.80 | 6.80 | 10.21% | 330,861 |
| Sep 10, 2025 | 6.19 | 6.22 | 6.11 | 6.17 | 6.17 | 0.33% | 104,458 |
| Sep 9, 2025 | 6.16 | 6.19 | 6.10 | 6.15 | 6.15 | - | 170,537 |
| Sep 8, 2025 | 6.14 | 6.25 | 5.98 | 6.15 | 6.15 | -0.32% | 202,220 |
| Sep 5, 2025 | 6.19 | 6.39 | 6.17 | 6.17 | 6.17 | -0.80% | 137,165 |
| Sep 4, 2025 | 6.25 | 6.40 | 6.16 | 6.22 | 6.22 | -1.58% | 211,404 |
| Sep 3, 2025 | 6.57 | 6.62 | 6.28 | 6.32 | 6.32 | -4.39% | 235,905 |
| Sep 2, 2025 | 6.37 | 6.65 | 6.29 | 6.61 | 6.61 | 2.01% | 215,046 |
| Aug 29, 2025 | 6.53 | 6.72 | 6.46 | 6.48 | 6.48 | -0.31% | 114,139 |
| Aug 28, 2025 | 6.52 | 6.67 | 6.42 | 6.50 | 6.50 | 0.31% | 201,128 |
| Aug 27, 2025 | 6.62 | 6.68 | 6.44 | 6.48 | 6.48 | -2.70% | 263,885 |
| Aug 26, 2025 | 6.50 | 7.44 | 6.49 | 6.66 | 6.66 | 5.88% | 1,056,111 |
| Aug 25, 2025 | 6.21 | 6.32 | 6.06 | 6.29 | 6.29 | 1.29% | 205,974 |
| Aug 22, 2025 | 6.21 | 6.45 | 6.14 | 6.21 | 6.21 | 0.98% | 340,573 |
| Aug 21, 2025 | 6.31 | 6.41 | 6.05 | 6.15 | 6.15 | -4.65% | 246,560 |
| Aug 20, 2025 | 6.66 | 6.77 | 6.12 | 6.45 | 6.45 | -3.15% | 242,185 |
| Aug 19, 2025 | 6.71 | 6.98 | 6.54 | 6.66 | 6.66 | -0.15% | 343,846 |
| Aug 18, 2025 | 6.72 | 6.75 | 6.57 | 6.67 | 6.67 | -0.74% | 174,980 |
| Aug 15, 2025 | 6.03 | 6.79 | 6.00 | 6.72 | 6.72 | 10.53% | 501,043 |
| Aug 14, 2025 | 6.15 | 6.56 | 5.70 | 6.08 | 6.08 | 1.33% | 1,166,227 |
| Aug 13, 2025 | 6.25 | 6.31 | 5.93 | 6.00 | 6.00 | -2.60% | 877,706 |
| Aug 12, 2025 | 6.06 | 6.29 | 5.94 | 6.16 | 6.16 | 4.58% | 340,784 |
| Aug 11, 2025 | 5.70 | 6.18 | 5.68 | 5.89 | 5.89 | 3.70% | 313,800 |
| Aug 8, 2025 | 5.72 | 5.77 | 5.58 | 5.68 | 5.68 | - | 129,464 |
| Aug 7, 2025 | 5.60 | 5.69 | 5.48 | 5.68 | 5.68 | 2.71% | 124,758 |
| Aug 6, 2025 | 5.74 | 5.83 | 5.40 | 5.53 | 5.53 | -3.99% | 177,862 |
| Aug 5, 2025 | 5.66 | 5.80 | 5.51 | 5.76 | 5.76 | 2.13% | 175,370 |
| Aug 4, 2025 | 5.54 | 5.68 | 5.45 | 5.64 | 5.64 | 1.81% | 179,480 |
| Aug 1, 2025 | 5.69 | 5.72 | 5.50 | 5.54 | 5.54 | -4.65% | 203,984 |
| Jul 31, 2025 | 6.02 | 6.05 | 5.80 | 5.81 | 5.81 | -3.65% | 123,546 |