Red Rock Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	54.76	54.76	52.75	52.79	52.79	-3.42%	587,804
Jul 23, 2025	54.56	54.96	54.00	54.66	54.66	0.74%	565,714
Jul 22, 2025	54.58	55.26	53.39	54.26	54.26	-0.42%	683,704
Jul 21, 2025	55.08	55.58	54.31	54.49	54.49	-0.71%	454,150
Jul 18, 2025	55.61	55.61	54.37	54.88	54.88	-0.88%	732,702
Jul 17, 2025	55.65	56.70	55.30	55.37	55.37	-0.49%	667,804
Jul 16, 2025	56.64	56.75	53.96	55.64	55.64	1.29%	1,073,142
Jul 15, 2025	56.58	56.82	54.80	54.93	54.93	-2.43%	926,540
Jul 14, 2025	55.83	56.82	55.57	56.30	56.30	0.30%	837,534
Jul 11, 2025	56.85	57.03	55.51	56.13	56.13	-2.08%	731,092
Jul 10, 2025	54.88	57.41	54.88	57.32	57.32	4.58%	999,248
Jul 9, 2025	54.99	55.16	54.47	54.81	54.81	0.37%	741,545
Jul 8, 2025	55.14	55.67	54.52	54.61	54.61	-0.44%	883,200
Jul 7, 2025	54.04	55.27	53.64	54.85	54.85	0.24%	923,597
Jul 3, 2025	54.75	55.12	54.59	54.72	54.72	0.61%	428,866
Jul 2, 2025	53.65	54.49	53.08	54.39	54.39	1.66%	1,915,994
Jul 1, 2025	52.04	54.13	52.04	53.50	53.50	2.83%	1,050,169
Jun 30, 2025	52.36	52.36	51.40	52.03	52.03	0.35%	461,623
Jun 27, 2025	51.22	52.03	50.98	51.85	51.85	1.29%	932,097
Jun 26, 2025	50.93	51.96	50.85	51.19	51.19	-0.70%	495,737
Jun 25, 2025	51.66	52.17	51.33	51.55	51.55	-0.71%	444,197
Jun 24, 2025	51.28	52.29	50.95	51.92	51.92	1.94%	600,507
Jun 23, 2025	50.49	50.95	49.48	50.93	50.93	1.39%	641,505
Jun 20, 2025	51.02	51.41	50.02	50.23	50.23	-1.02%	838,513
Jun 18, 2025	50.11	51.32	49.99	50.75	50.75	0.48%	472,151
Jun 17, 2025	49.58	50.81	49.48	50.51	50.51	1.16%	1,036,689
Jun 16, 2025	48.26	50.13	48.09	49.93	49.93	4.61%	664,483
Jun 13, 2025	48.11	48.76	47.57	47.73	47.49	-2.17%	585,985
Jun 12, 2025	48.22	49.09	47.83	48.79	48.55	0.16%	472,287
Jun 11, 2025	49.09	49.60	48.50	48.71	48.47	-0.63%	653,851
Jun 10, 2025	49.31	49.79	48.45	49.02	48.78	-0.18%	613,929
Jun 9, 2025	50.17	50.28	49.00	49.11	48.87	-1.86%	608,227
Jun 6, 2025	49.99	50.47	49.44	50.04	49.79	1.30%	393,580
Jun 5, 2025	49.19	49.79	49.02	49.40	49.15	0.14%	362,582
Jun 4, 2025	48.99	49.95	48.70	49.33	49.08	0.49%	620,710
Jun 3, 2025	49.21	49.36	48.46	49.09	48.85	-0.57%	593,019
Jun 2, 2025	49.07	49.80	48.51	49.37	49.12	2.70%	1,050,901
May 30, 2025	48.47	49.08	47.88	48.07	47.83	-1.56%	610,232
May 29, 2025	49.62	49.63	48.50	48.83	48.59	-1.43%	672,748
May 28, 2025	49.78	50.01	48.91	49.54	49.29	-0.62%	956,811
May 27, 2025	47.88	50.46	47.53	49.85	49.60	6.06%	1,180,898
May 23, 2025	46.17	47.12	46.17	47.00	46.77	-0.40%	726,364
May 22, 2025	44.55	47.30	44.28	47.19	46.96	5.78%	1,428,177
May 21, 2025	45.33	45.95	44.46	44.61	44.39	-2.49%	1,152,312
May 20, 2025	46.17	46.44	45.20	45.75	45.52	-1.55%	561,225
May 19, 2025	46.41	47.00	46.21	46.47	46.24	-1.34%	688,993
May 16, 2025	47.15	47.23	46.65	47.10	46.87	-0.11%	486,947
May 15, 2025	46.99	47.30	46.73	47.15	46.92	-0.11%	770,288
May 14, 2025	46.81	47.78	46.72	47.20	46.97	-1.65%	596,760
May 13, 2025	47.07	48.43	46.90	47.99	46.76	2.28%	1,024,525