Red Rock Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	59.09	59.95	58.15	58.75	58.75	0.02%	949,448
Mar 24, 2026	57.42	58.96	57.19	58.74	58.74	1.14%	629,624
Mar 23, 2026	59.22	60.27	58.05	58.08	58.08	0.97%	1,384,181
Mar 20, 2026	59.58	59.78	56.81	57.52	57.52	-3.91%	2,079,778
Mar 19, 2026	58.15	60.14	57.79	59.86	59.86	2.94%	972,478
Mar 18, 2026	59.53	59.53	58.09	58.15	58.15	-1.42%	812,995
Mar 17, 2026	58.34	59.60	58.34	58.99	58.99	2.11%	626,198
Mar 16, 2026	57.58	58.88	57.07	57.77	57.77	-0.12%	646,912
Mar 13, 2026	57.91	58.54	57.50	57.84	57.58	0.23%	485,098
Mar 12, 2026	58.03	59.43	57.23	57.71	57.45	-2.19%	964,350
Mar 11, 2026	58.13	59.29	57.62	59.00	58.73	1.46%	676,245
Mar 10, 2026	58.01	58.75	57.65	58.15	57.89	0.10%	957,910
Mar 9, 2026	56.45	58.33	54.17	58.09	57.83	0.68%	1,192,504
Mar 6, 2026	58.41	59.17	57.26	57.70	57.44	-3.51%	863,849
Mar 5, 2026	59.53	61.17	57.88	59.80	59.53	-0.30%	908,074
Mar 4, 2026	61.29	61.84	59.93	59.98	59.71	-1.18%	649,675
Mar 3, 2026	58.80	61.34	58.56	60.70	60.42	0.24%	1,374,610
Mar 2, 2026	58.88	61.42	57.86	60.55	60.28	-	1,138,439
Feb 27, 2026	61.60	61.66	59.35	60.55	60.28	-3.15%	1,115,677
Feb 26, 2026	61.60	62.87	61.32	62.52	62.24	1.63%	865,304
Feb 25, 2026	62.08	62.08	60.87	61.52	61.24	-0.42%	542,909
Feb 24, 2026	60.62	62.31	60.08	61.78	61.50	2.07%	773,171
Feb 23, 2026	63.82	64.04	59.27	60.53	60.26	-5.45%	722,419
Feb 20, 2026	65.16	65.73	64.00	64.02	63.73	-3.12%	964,215
Feb 19, 2026	65.35	66.25	64.48	66.08	64.79	0.76%	728,500
Feb 18, 2026	63.18	65.62	63.18	65.58	64.30	3.80%	596,904
Feb 17, 2026	62.24	63.35	61.60	63.18	61.94	2.56%	511,387
Feb 13, 2026	61.62	62.71	60.88	61.60	60.40	-0.79%	671,707
Feb 12, 2026	66.18	66.89	61.63	62.09	60.88	-4.29%	961,594
Feb 11, 2026	67.50	68.99	64.66	64.87	63.60	-2.87%	1,262,588
Feb 10, 2026	65.52	66.99	65.49	66.79	65.48	1.95%	1,388,513
Feb 9, 2026	65.09	66.11	64.74	65.51	64.23	0.09%	695,184
Feb 6, 2026	62.62	65.62	62.62	65.45	64.17	4.60%	607,537
Feb 5, 2026	64.06	64.06	61.97	62.57	61.35	-2.17%	600,267
Feb 4, 2026	64.07	65.24	62.99	63.96	62.71	0.79%	612,534
Feb 3, 2026	63.40	64.10	61.80	63.46	62.22	0.19%	770,953
Feb 2, 2026	63.43	64.52	63.13	63.34	62.10	0.33%	726,674
Jan 30, 2026	62.74	63.96	61.31	63.13	61.90	1.09%	1,196,173
Jan 29, 2026	61.48	62.49	61.18	62.45	61.23	1.98%	649,197
Jan 28, 2026	60.74	62.21	60.64	61.24	60.04	1.39%	628,224
Jan 27, 2026	61.58	61.93	60.17	60.40	59.22	-1.90%	278,405
Jan 26, 2026	61.28	62.25	61.25	61.57	60.37	0.49%	356,337
Jan 23, 2026	61.21	61.37	60.60	61.27	60.07	-0.37%	338,969
Jan 22, 2026	62.66	63.29	61.28	61.50	60.30	-1.08%	384,158
Jan 21, 2026	61.97	62.33	60.89	62.17	60.95	1.24%	429,329
Jan 20, 2026	61.93	62.53	61.29	61.41	60.21	-2.57%	434,639
Jan 16, 2026	63.53	63.74	62.60	63.03	61.80	-0.83%	647,346
Jan 15, 2026	62.26	64.24	61.91	63.56	62.32	2.73%	683,037
Jan 14, 2026	62.38	62.56	60.85	61.87	60.66	-0.82%	832,602
Jan 13, 2026	62.01	62.60	61.65	62.38	61.16	0.82%	538,765