Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
7.95
+0.46 (6.14%)
At close: Oct 2, 2026, 4:00 PM EDT
7.80
-0.15 (-1.89%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Red Robin Gourmet Burgers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.59 | 7.97 | 7.51 | 7.95 | 7.95 | 6.14% | 213,339 |
| Oct 1, 2026 | 7.53 | 7.60 | 7.39 | 7.49 | 7.49 | -1.06% | 98,768 |
| Sep 30, 2026 | 7.73 | 7.73 | 7.52 | 7.57 | 7.57 | -1.05% | 128,072 |
| Sep 29, 2026 | 7.50 | 7.79 | 7.46 | 7.65 | 7.65 | 2.55% | 221,085 |
| Sep 28, 2026 | 7.19 | 7.55 | 7.15 | 7.46 | 7.46 | 2.90% | 158,010 |
| Sep 25, 2026 | 7.60 | 7.78 | 7.24 | 7.25 | 7.25 | -4.10% | 161,342 |
| Sep 24, 2026 | 7.73 | 7.88 | 7.43 | 7.56 | 7.56 | -2.20% | 259,077 |
| Sep 23, 2026 | 7.63 | 7.76 | 7.23 | 7.73 | 7.73 | 3.48% | 273,191 |
| Sep 22, 2026 | 7.04 | 7.57 | 6.99 | 7.47 | 7.47 | 6.56% | 311,893 |
| Sep 21, 2026 | 7.12 | 7.18 | 6.72 | 7.01 | 7.01 | -0.57% | 341,000 |
| Sep 18, 2026 | 7.25 | 7.43 | 7.05 | 7.05 | 7.05 | -3.03% | 461,318 |
| Sep 17, 2026 | 7.42 | 7.53 | 7.26 | 7.27 | 7.27 | -0.55% | 248,954 |
| Sep 16, 2026 | 7.26 | 7.53 | 7.15 | 7.31 | 7.31 | 0.83% | 242,784 |
| Sep 15, 2026 | 7.71 | 7.71 | 6.98 | 7.25 | 7.25 | -6.57% | 346,849 |
| Sep 14, 2026 | 7.78 | 7.91 | 7.67 | 7.76 | 7.76 | -1.40% | 200,318 |
| Sep 11, 2026 | 7.70 | 7.92 | 7.58 | 7.87 | 7.87 | 4.10% | 200,740 |
| Sep 10, 2026 | 8.09 | 8.27 | 7.54 | 7.56 | 7.56 | -7.80% | 555,494 |
| Sep 9, 2026 | 8.55 | 8.55 | 8.16 | 8.20 | 8.20 | -2.55% | 231,435 |
| Sep 8, 2026 | 8.42 | 8.56 | 8.35 | 8.42 | 8.42 | -0.65% | 158,238 |
| Sep 4, 2026 | 8.20 | 8.50 | 8.20 | 8.47 | 8.47 | 2.92% | 166,890 |
| Sep 3, 2026 | 8.56 | 8.56 | 7.93 | 8.23 | 8.23 | -2.72% | 450,579 |
| Sep 2, 2026 | 8.54 | 8.81 | 8.34 | 8.46 | 8.46 | - | 445,896 |
| Sep 1, 2026 | 9.00 | 9.15 | 8.39 | 8.46 | 8.46 | -7.34% | 342,449 |
| Aug 31, 2026 | 9.30 | 9.43 | 9.07 | 9.13 | 9.13 | -1.93% | 227,525 |
| Aug 28, 2026 | 9.42 | 9.61 | 9.26 | 9.31 | 9.31 | -1.17% | 202,829 |
| Aug 27, 2026 | 10.03 | 10.36 | 9.38 | 9.42 | 9.42 | -6.64% | 297,546 |
| Aug 26, 2026 | 9.61 | 10.09 | 9.53 | 10.09 | 10.09 | 4.34% | 273,144 |
| Aug 25, 2026 | 10.22 | 10.26 | 9.55 | 9.67 | 9.67 | -4.54% | 315,221 |
| Aug 24, 2026 | 9.98 | 10.56 | 9.85 | 10.13 | 10.13 | 1.40% | 450,797 |
| Aug 21, 2026 | 9.50 | 10.00 | 9.21 | 9.99 | 9.99 | 6.05% | 264,190 |
| Aug 20, 2026 | 9.33 | 9.65 | 9.19 | 9.42 | 9.42 | -0.95% | 277,595 |
| Aug 19, 2026 | 10.23 | 10.27 | 9.47 | 9.51 | 9.51 | -6.86% | 349,743 |
| Aug 18, 2026 | 10.45 | 10.70 | 10.08 | 10.21 | 10.21 | -3.59% | 508,926 |
| Aug 17, 2026 | 10.14 | 10.71 | 9.98 | 10.59 | 10.59 | 4.44% | 575,045 |
| Aug 14, 2026 | 9.82 | 10.42 | 9.20 | 10.14 | 10.14 | 2.42% | 860,222 |
| Aug 13, 2026 | 8.50 | 10.95 | 8.49 | 9.90 | 9.90 | 21.32% | 2,144,202 |
| Aug 12, 2026 | 7.95 | 8.48 | 7.90 | 8.16 | 8.16 | 4.21% | 447,980 |
| Aug 11, 2026 | 8.13 | 8.16 | 7.75 | 7.83 | 7.83 | -3.45% | 213,369 |
| Aug 10, 2026 | 8.20 | 8.33 | 7.92 | 8.11 | 8.11 | -1.10% | 207,162 |
| Aug 7, 2026 | 8.39 | 8.49 | 8.15 | 8.20 | 8.20 | -2.84% | 147,999 |
| 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 |