Red Rock Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	50.38	51.40	49.97	50.85	50.85	1.64%	451,406
Nov 21, 2024	49.77	50.80	49.51	50.03	50.03	0.68%	895,370
Nov 20, 2024	48.91	49.82	48.79	49.69	49.69	0.34%	1,147,071
Nov 19, 2024	49.45	50.30	49.38	49.52	49.52	-1.16%	376,913
Nov 18, 2024	50.71	51.12	49.85	50.10	50.10	-1.46%	394,892
Nov 15, 2024	50.53	51.24	50.02	50.84	50.84	1.25%	862,367
Nov 14, 2024	51.27	51.62	49.84	50.21	50.21	-2.09%	2,100,656
Nov 13, 2024	52.65	52.96	51.22	51.28	51.28	-2.16%	625,857
Nov 12, 2024	51.86	52.45	51.86	52.41	52.41	-0.25%	874,783
Nov 11, 2024	53.66	53.69	51.60	52.54	52.54	-1.37%	723,638
Nov 8, 2024	52.20	53.65	50.13	53.27	53.27	-4.29%	2,809,556
Nov 7, 2024	56.56	56.84	55.55	55.66	55.66	-1.68%	631,261
Nov 6, 2024	55.07	56.85	53.90	56.61	56.61	8.18%	898,367
Nov 5, 2024	50.92	52.43	50.67	52.33	52.33	2.49%	457,660
Nov 4, 2024	51.59	52.25	51.06	51.06	51.06	-1.79%	260,812
Nov 1, 2024	51.83	52.31	51.35	51.99	51.99	1.03%	332,120
Oct 31, 2024	52.66	52.91	51.15	51.46	51.46	-3.09%	556,224
Oct 30, 2024	54.01	54.93	53.05	53.10	53.10	-2.87%	534,965
Oct 29, 2024	54.03	55.18	53.78	54.67	54.67	0.92%	568,206
Oct 28, 2024	52.94	54.23	52.82	54.17	54.17	2.98%	635,140
Oct 25, 2024	51.37	53.35	51.37	52.60	52.60	2.69%	562,202
Oct 24, 2024	50.64	51.49	50.56	51.22	51.22	1.87%	364,535
Oct 23, 2024	51.01	51.43	49.95	50.28	50.28	-2.41%	601,437
Oct 22, 2024	51.74	51.87	51.39	51.52	51.52	-1.08%	366,345
Oct 21, 2024	52.21	52.21	51.32	52.08	52.08	-0.34%	329,282
Oct 18, 2024	52.96	52.96	51.89	52.26	52.26	-0.63%	372,015
Oct 17, 2024	52.00	52.85	51.79	52.59	52.59	0.57%	452,076
Oct 16, 2024	52.57	52.80	51.87	52.29	52.29	0.35%	370,469
Oct 15, 2024	52.50	53.04	52.10	52.11	52.11	-1.21%	440,994
Oct 14, 2024	52.19	53.11	52.00	52.75	52.75	0.40%	522,786
Oct 11, 2024	51.87	52.73	51.66	52.54	52.54	1.23%	436,151
Oct 10, 2024	52.08	52.27	50.98	51.90	51.90	-1.52%	664,992
Oct 9, 2024	52.42	53.55	52.40	52.70	52.70	0.15%	585,590
Oct 8, 2024	54.00	54.25	51.28	52.62	52.62	-3.93%	1,228,002
Oct 7, 2024	55.75	56.16	54.61	54.77	54.77	-1.76%	337,641
Oct 4, 2024	55.05	55.97	54.36	55.75	55.75	2.92%	464,729
Oct 3, 2024	54.40	54.62	53.53	54.17	54.17	-1.47%	268,610
Oct 2, 2024	53.65	55.26	53.65	54.98	54.98	1.59%	549,302
Oct 1, 2024	54.16	54.53	53.11	54.12	54.12	-0.59%	370,019
Sep 30, 2024	54.57	54.85	53.95	54.44	54.44	-0.48%	235,023
Sep 27, 2024	54.99	55.12	54.28	54.70	54.70	0.64%	430,361
Sep 26, 2024	54.25	54.63	53.94	54.35	54.35	1.02%	397,650
Sep 25, 2024	54.02	54.36	53.64	53.80	53.80	-0.44%	273,178
Sep 24, 2024	53.63	54.32	53.50	54.04	54.04	1.46%	438,548
Sep 23, 2024	53.73	53.91	52.91	53.26	53.26	-0.28%	444,611
Sep 20, 2024	54.13	54.14	52.34	53.41	53.41	-1.51%	707,475
Sep 19, 2024	55.24	55.67	53.95	54.23	54.23	0.67%	394,070
Sep 18, 2024	53.73	55.80	53.61	53.87	53.87	0.45%	433,554
Sep 17, 2024	53.73	54.98	53.20	53.63	53.63	0.88%	709,015
Sep 16, 2024	54.14	55.01	52.11	53.16	53.16	-1.92%	568,841
Sep 13, 2024	54.18	55.45	53.82	54.20	53.95	1.06%	1,007,925
Sep 12, 2024	53.86	54.14	53.34	53.63	53.38	0.22%	309,889
Sep 11, 2024	53.80	53.85	52.64	53.51	53.26	-0.54%	755,024
Sep 10, 2024	54.59	54.59	52.52	53.80	53.55	-1.65%	471,730
Sep 9, 2024	55.26	55.69	54.65	54.70	54.44	-0.62%	252,728
Sep 6, 2024	57.51	57.86	54.98	55.04	54.78	-4.03%	447,077
Sep 5, 2024	57.83	57.98	56.84	57.35	57.08	-0.43%	168,765
Sep 4, 2024	57.07	58.30	56.99	57.60	57.33	1.44%	342,590
Sep 3, 2024	57.76	58.60	56.45	56.78	56.51	-2.57%	349,143
Aug 30, 2024	58.00	58.38	57.21	58.28	58.01	0.87%	255,260
Aug 29, 2024	57.40	58.17	57.06	57.78	57.51	1.46%	246,381
Aug 28, 2024	56.15	57.62	55.71	56.95	56.68	1.44%	445,291
Aug 27, 2024	55.82	56.57	55.24	56.14	55.88	0.25%	204,991
Aug 26, 2024	56.83	56.96	55.83	56.00	55.74	-0.44%	201,761
Aug 23, 2024	55.32	56.37	55.14	56.25	55.99	2.61%	297,471
Aug 22, 2024	55.60	56.09	54.56	54.82	54.56	-1.08%	368,895
Aug 21, 2024	55.91	56.40	55.09	55.42	55.16	-0.73%	426,783
Aug 20, 2024	56.32	56.65	55.73	55.83	55.57	-0.62%	241,135
Aug 19, 2024	56.00	56.30	55.85	56.18	55.92	1.04%	239,581
Aug 16, 2024	55.42	56.14	55.04	55.60	55.34	-0.22%	310,454
Aug 15, 2024	55.86	56.47	54.62	55.72	55.46	2.26%	471,140
Aug 14, 2024	54.26	54.80	53.47	54.49	54.24	1.08%	457,665
Aug 13, 2024	54.20	54.38	53.34	53.91	53.66	-0.35%	458,817
Aug 12, 2024	55.01	55.01	53.86	54.10	53.85	-1.48%	369,234
Aug 9, 2024	54.64	55.41	54.00	54.91	54.65	0.38%	379,453
Aug 8, 2024	55.55	55.55	53.68	54.70	54.44	1.81%	586,513
Aug 7, 2024	53.91	54.12	52.89	53.73	53.48	2.03%	835,392
Aug 6, 2024	50.77	53.33	50.50	52.66	52.41	6.04%	956,457
Aug 5, 2024	48.82	50.02	47.30	49.66	49.43	-3.72%	1,067,987
Aug 2, 2024	53.57	53.57	50.91	51.58	51.34	-6.17%	712,014
Aug 1, 2024	57.28	57.28	54.05	54.97	54.71	-3.56%	852,848
Jul 31, 2024	57.51	58.49	56.92	57.00	56.73	-0.45%	506,816
Jul 30, 2024	58.35	58.74	57.11	57.26	56.99	-1.34%	302,077
Jul 29, 2024	58.05	58.83	57.51	58.04	57.77	0.48%	605,651
Jul 26, 2024	57.86	58.50	57.04	57.76	57.49	2.25%	394,454
Jul 25, 2024	56.93	58.16	55.79	56.49	56.23	0.30%	614,336
Jul 24, 2024	57.00	58.66	56.05	56.32	56.06	-7.23%	1,131,757
Jul 23, 2024	58.54	61.08	58.08	60.71	60.43	2.90%	1,002,079
Jul 22, 2024	59.49	60.00	58.35	59.00	58.72	0.02%	784,785
Jul 19, 2024	58.95	59.25	56.00	58.99	58.71	0.34%	252,630
Jul 18, 2024	60.43	61.15	58.48	58.79	58.52	-3.53%	361,903
Jul 17, 2024	60.42	61.39	60.42	60.94	60.66	-0.49%	326,513
Jul 16, 2024	60.60	61.73	59.74	61.24	60.95	2.44%	652,082
Jul 15, 2024	59.21	59.97	58.39	59.78	59.50	1.51%	503,868
Jul 12, 2024	59.33	60.17	56.72	58.89	58.61	0.26%	545,099
Jul 11, 2024	58.09	59.28	56.93	58.74	58.47	2.91%	454,505
Jul 10, 2024	56.21	57.46	56.10	57.08	56.81	2.26%	318,890
Jul 9, 2024	55.73	56.49	55.26	55.82	55.56	0.49%	322,656
Jul 8, 2024	54.74	55.97	54.68	55.55	55.29	2.36%	280,291
Jul 5, 2024	53.96	54.38	53.43	54.27	54.02	0.11%	236,146