Red Rock Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	62.73	63.29	61.75	61.95	61.95	-1.71%	455,072
Dec 30, 2025	62.52	63.29	62.49	63.03	63.03	0.43%	618,007
Dec 29, 2025	62.53	62.93	61.73	62.76	62.76	0.03%	395,442
Dec 26, 2025	62.20	63.05	61.86	62.74	62.74	1.11%	416,043
Dec 24, 2025	62.00	62.52	61.18	62.05	62.05	-0.74%	266,367
Dec 23, 2025	63.39	63.39	62.35	62.51	62.51	-1.68%	381,730
Dec 22, 2025	63.05	63.84	62.36	63.58	63.58	0.71%	475,549
Dec 19, 2025	62.69	63.58	62.69	63.13	63.13	0.67%	1,341,790
Dec 18, 2025	63.59	63.59	62.18	62.71	62.71	-0.59%	936,448
Dec 17, 2025	62.60	64.25	62.32	63.08	63.08	0.65%	1,211,187
Dec 16, 2025	62.09	62.76	61.85	62.67	62.67	0.92%	1,343,317
Dec 15, 2025	61.05	62.15	60.65	62.10	62.10	1.85%	625,844
Dec 12, 2025	61.80	62.28	60.53	60.97	60.71	-0.28%	852,742
Dec 11, 2025	57.83	61.26	57.51	61.14	60.88	6.44%	828,688
Dec 10, 2025	56.31	57.77	56.31	57.44	57.20	1.81%	690,846
Dec 9, 2025	56.25	56.80	56.12	56.42	56.18	0.37%	324,086
Dec 8, 2025	56.48	56.88	55.92	56.21	55.97	-0.04%	567,674
Dec 5, 2025	56.22	56.99	56.00	56.23	55.99	-0.18%	382,963
Dec 4, 2025	58.06	58.42	56.22	56.33	56.09	-3.26%	417,763
Dec 3, 2025	59.38	59.93	57.93	58.23	57.98	-1.66%	667,386
Dec 2, 2025	59.22	59.53	58.39	59.21	58.96	0.80%	428,298
Dec 1, 2025	58.27	59.00	58.02	58.74	58.49	0.29%	696,531
Nov 28, 2025	58.79	59.23	58.47	58.57	58.32	-0.44%	280,331
Nov 26, 2025	57.61	59.05	57.61	58.83	58.58	1.47%	762,535
Nov 25, 2025	55.91	58.44	55.62	57.98	57.73	4.66%	1,160,153
Nov 24, 2025	55.55	56.05	54.84	55.40	55.16	-0.70%	1,063,744
Nov 21, 2025	54.88	56.50	54.40	55.79	55.55	2.69%	879,001
Nov 20, 2025	55.55	56.07	54.07	54.33	54.10	-0.69%	647,947
Nov 19, 2025	55.25	55.89	54.69	54.71	54.48	-1.03%	861,829
Nov 18, 2025	53.66	55.63	53.03	55.28	55.04	2.39%	1,090,991
Nov 17, 2025	56.97	57.16	53.97	53.99	53.76	-5.88%	1,329,270
Nov 14, 2025	58.19	58.59	56.90	57.36	57.12	-2.70%	1,038,869
Nov 13, 2025	57.65	59.71	57.45	58.95	58.70	1.24%	1,482,944
Nov 12, 2025	58.90	59.43	57.70	58.23	57.98	-0.83%	7,950,310
Nov 11, 2025	59.31	59.87	58.45	58.72	58.47	-0.59%	1,333,401
Nov 10, 2025	58.37	60.16	58.32	59.07	58.82	2.14%	1,642,560
Nov 7, 2025	57.40	58.21	56.52	57.83	57.58	4.71%	2,310,454
Nov 6, 2025	54.83	55.66	54.28	55.23	54.99	1.47%	639,433
Nov 5, 2025	53.94	55.02	53.77	54.43	54.20	0.72%	490,962
Nov 4, 2025	54.17	54.32	53.35	54.04	53.81	-0.06%	671,513
Nov 3, 2025	54.28	54.62	53.57	54.07	53.84	1.43%	779,908
Oct 31, 2025	53.27	53.90	52.49	53.31	53.08	-0.89%	918,809
Oct 30, 2025	52.00	54.37	51.76	53.79	53.56	2.87%	859,700
Oct 29, 2025	57.83	57.83	52.10	52.29	52.07	-11.73%	1,706,746
Oct 28, 2025	58.15	59.45	57.69	59.24	58.99	1.37%	722,325
Oct 27, 2025	58.93	59.49	58.30	58.44	58.19	-1.07%	521,456
Oct 24, 2025	61.44	61.67	58.77	59.07	58.82	-3.90%	1,248,351
Oct 23, 2025	59.99	62.00	59.99	61.47	61.21	1.35%	592,069
Oct 22, 2025	60.05	60.87	59.86	60.65	60.39	0.88%	706,309
Oct 21, 2025	59.56	60.55	59.24	60.12	59.86	1.16%	376,868