Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
59.40
-0.58 (-0.97%)
Mar 5, 2026, 2:27 PM EST - Market open
Red Rock Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.53 | 61.17 | 57.88 | 59.49 | - | -0.82% | 510,985 |
| Mar 4, 2026 | 61.29 | 61.84 | 59.93 | 59.98 | 59.98 | -1.18% | 645,375 |
| Mar 3, 2026 | 58.80 | 61.34 | 58.56 | 60.70 | 60.70 | 0.24% | 1,374,514 |
| Mar 2, 2026 | 58.88 | 61.42 | 57.86 | 60.55 | 60.55 | - | 1,138,234 |
| Feb 27, 2026 | 61.60 | 61.66 | 59.35 | 60.55 | 60.55 | -3.15% | 1,115,672 |
| Feb 26, 2026 | 61.60 | 62.87 | 61.32 | 62.52 | 62.52 | 1.63% | 865,304 |
| Feb 25, 2026 | 62.08 | 62.08 | 60.87 | 61.52 | 61.52 | -0.42% | 542,909 |
| Feb 24, 2026 | 60.62 | 62.31 | 60.08 | 61.78 | 61.78 | 2.07% | 773,150 |
| Feb 23, 2026 | 63.82 | 64.04 | 59.27 | 60.53 | 60.53 | -5.45% | 722,419 |
| Feb 20, 2026 | 65.16 | 65.73 | 64.00 | 64.02 | 64.02 | -3.12% | 964,214 |
| Feb 19, 2026 | 65.35 | 66.25 | 64.48 | 66.08 | 65.08 | 0.76% | 728,481 |
| Feb 18, 2026 | 63.18 | 65.62 | 63.18 | 65.58 | 64.59 | 3.80% | 596,904 |
| Feb 17, 2026 | 62.24 | 63.35 | 61.60 | 63.18 | 62.22 | 2.56% | 511,387 |
| Feb 13, 2026 | 61.62 | 62.71 | 60.88 | 61.60 | 60.67 | -0.79% | 671,707 |
| Feb 12, 2026 | 66.18 | 66.89 | 61.63 | 62.09 | 61.15 | -4.29% | 961,594 |
| Feb 11, 2026 | 67.50 | 68.99 | 64.66 | 64.87 | 63.89 | -2.87% | 1,262,588 |
| Feb 10, 2026 | 65.52 | 66.99 | 65.49 | 66.79 | 65.78 | 1.95% | 1,388,513 |
| Feb 9, 2026 | 65.09 | 66.11 | 64.74 | 65.51 | 64.52 | 0.09% | 695,184 |
| Feb 6, 2026 | 62.62 | 65.62 | 62.62 | 65.45 | 64.46 | 4.60% | 607,537 |
| Feb 5, 2026 | 64.06 | 64.06 | 61.97 | 62.57 | 61.62 | -2.17% | 600,267 |
| Feb 4, 2026 | 64.07 | 65.24 | 62.99 | 63.96 | 62.99 | 0.79% | 612,534 |
| Feb 3, 2026 | 63.40 | 64.10 | 61.80 | 63.46 | 62.50 | 0.19% | 770,953 |
| Feb 2, 2026 | 63.43 | 64.52 | 63.13 | 63.34 | 62.38 | 0.33% | 726,674 |
| Jan 30, 2026 | 62.74 | 63.96 | 61.31 | 63.13 | 62.17 | 1.09% | 1,196,173 |
| Jan 29, 2026 | 61.48 | 62.49 | 61.18 | 62.45 | 61.50 | 1.98% | 649,197 |
| Jan 28, 2026 | 60.74 | 62.21 | 60.64 | 61.24 | 60.31 | 1.39% | 628,224 |
| Jan 27, 2026 | 61.58 | 61.93 | 60.17 | 60.40 | 59.49 | -1.90% | 278,405 |
| Jan 26, 2026 | 61.28 | 62.25 | 61.25 | 61.57 | 60.64 | 0.49% | 356,337 |
| Jan 23, 2026 | 61.21 | 61.37 | 60.60 | 61.27 | 60.34 | -0.37% | 338,969 |
| Jan 22, 2026 | 62.66 | 63.29 | 61.28 | 61.50 | 60.57 | -1.08% | 384,158 |
| Jan 21, 2026 | 61.97 | 62.33 | 60.89 | 62.17 | 61.23 | 1.24% | 429,329 |
| Jan 20, 2026 | 61.93 | 62.53 | 61.29 | 61.41 | 60.48 | -2.57% | 434,639 |
| Jan 16, 2026 | 63.53 | 63.74 | 62.60 | 63.03 | 62.08 | -0.83% | 647,346 |
| Jan 15, 2026 | 62.26 | 64.24 | 61.91 | 63.56 | 62.60 | 2.73% | 683,037 |
| Jan 14, 2026 | 62.38 | 62.56 | 60.85 | 61.87 | 60.93 | -0.82% | 832,602 |
| Jan 13, 2026 | 62.01 | 62.60 | 61.65 | 62.38 | 61.44 | 0.82% | 538,765 |
| Jan 12, 2026 | 62.42 | 63.62 | 61.33 | 61.87 | 60.93 | -1.25% | 494,860 |
| Jan 9, 2026 | 63.65 | 64.00 | 62.14 | 62.65 | 61.70 | -1.57% | 561,703 |
| Jan 8, 2026 | 61.23 | 64.69 | 61.23 | 63.65 | 62.69 | 3.88% | 668,444 |
| Jan 7, 2026 | 61.91 | 62.44 | 60.43 | 61.27 | 60.34 | -1.32% | 646,433 |
| Jan 6, 2026 | 61.87 | 62.37 | 61.58 | 62.09 | 61.15 | 0.36% | 364,136 |
| Jan 5, 2026 | 62.47 | 63.70 | 61.84 | 61.87 | 60.93 | -1.75% | 541,954 |
| Jan 2, 2026 | 61.95 | 63.20 | 61.00 | 62.97 | 62.02 | 1.65% | 618,889 |
| Dec 31, 2025 | 62.73 | 63.29 | 61.75 | 61.95 | 61.01 | -1.71% | 463,162 |
| Dec 30, 2025 | 62.52 | 63.29 | 62.49 | 63.03 | 62.08 | 0.43% | 618,049 |
| Dec 29, 2025 | 62.53 | 62.93 | 61.73 | 62.76 | 61.81 | 0.03% | 395,486 |
| Dec 26, 2025 | 62.20 | 63.05 | 61.86 | 62.74 | 61.79 | 1.11% | 416,043 |
| Dec 24, 2025 | 62.00 | 62.52 | 61.18 | 62.05 | 61.11 | -0.74% | 266,567 |
| Dec 23, 2025 | 63.39 | 63.39 | 62.35 | 62.51 | 61.56 | -1.68% | 381,730 |
| Dec 22, 2025 | 63.05 | 63.84 | 62.36 | 63.58 | 62.62 | 0.71% | 481,653 |