Red Rock Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	46.03	46.49	45.75	46.16	46.16	-0.65%	232,467
Dec 26, 2024	46.22	46.63	45.85	46.46	46.46	0.15%	240,850
Dec 24, 2024	46.26	46.42	45.77	46.39	46.39	1.05%	192,918
Dec 23, 2024	45.62	46.20	45.48	45.91	45.91	0.28%	417,730
Dec 20, 2024	44.95	46.63	44.94	45.78	45.78	0.84%	628,078
Dec 19, 2024	46.16	47.39	45.00	45.40	45.40	-0.48%	683,642
Dec 18, 2024	48.38	48.49	45.33	45.62	45.62	-5.08%	599,615
Dec 17, 2024	48.35	48.88	47.75	48.06	48.06	-1.54%	475,248
Dec 16, 2024	49.00	49.34	48.54	48.81	48.81	-1.37%	384,090
Dec 13, 2024	50.14	50.38	49.14	49.49	49.24	-0.92%	419,445
Dec 12, 2024	49.90	50.82	49.69	49.95	49.70	0.36%	449,036
Dec 11, 2024	49.80	50.19	49.12	49.77	49.52	0.83%	513,966
Dec 10, 2024	49.55	50.13	48.82	49.36	49.11	-0.26%	421,697
Dec 9, 2024	49.50	50.10	49.24	49.49	49.24	-0.08%	444,973
Dec 6, 2024	50.99	50.99	49.34	49.53	49.28	-1.73%	329,616
Dec 5, 2024	49.96	51.15	49.81	50.40	50.14	1.02%	593,612
Dec 4, 2024	49.75	50.45	49.62	49.89	49.64	0.50%	588,745
Dec 3, 2024	51.64	51.64	49.35	49.64	49.39	-4.13%	611,010
Dec 2, 2024	50.28	52.30	50.17	51.78	51.52	3.37%	1,084,844
Nov 29, 2024	49.89	50.49	49.86	50.09	49.84	0.46%	246,083
Nov 27, 2024	49.95	50.35	49.50	49.86	49.61	0.22%	384,015
Nov 26, 2024	50.28	50.83	49.47	49.75	49.50	-1.47%	438,850
Nov 25, 2024	49.97	51.64	49.97	50.49	50.23	-0.71%	878,694
Nov 22, 2024	50.38	51.40	49.97	50.85	50.59	1.64%	451,406
Nov 21, 2024	49.77	50.80	49.51	50.03	49.78	0.68%	895,370
Nov 20, 2024	48.91	49.82	48.79	49.69	49.44	0.34%	1,147,071
Nov 19, 2024	49.45	50.30	49.38	49.52	49.27	-1.16%	376,913
Nov 18, 2024	50.71	51.12	49.85	50.10	49.85	-1.46%	394,892
Nov 15, 2024	50.53	51.24	50.02	50.84	50.58	1.25%	862,367
Nov 14, 2024	51.27	51.62	49.84	50.21	49.95	-2.09%	2,100,656
Nov 13, 2024	52.65	52.96	51.22	51.28	51.02	-2.16%	625,857
Nov 12, 2024	51.86	52.45	51.86	52.41	52.14	-0.25%	874,783
Nov 11, 2024	53.66	53.69	51.60	52.54	52.27	-1.37%	723,638
Nov 8, 2024	52.20	53.65	50.13	53.27	53.00	-4.29%	2,809,556
Nov 7, 2024	56.56	56.84	55.55	55.66	55.38	-1.68%	631,261
Nov 6, 2024	55.07	56.85	53.90	56.61	56.32	8.18%	898,367
Nov 5, 2024	50.92	52.43	50.67	52.33	52.06	2.49%	457,660
Nov 4, 2024	51.59	52.25	51.06	51.06	50.80	-1.79%	260,812
Nov 1, 2024	51.83	52.31	51.35	51.99	51.73	1.03%	332,120
Oct 31, 2024	52.66	52.91	51.15	51.46	51.20	-3.09%	556,224
Oct 30, 2024	54.01	54.93	53.05	53.10	52.83	-2.87%	534,965
Oct 29, 2024	54.03	55.18	53.78	54.67	54.39	0.92%	568,206
Oct 28, 2024	52.94	54.23	52.82	54.17	53.89	2.98%	635,140
Oct 25, 2024	51.37	53.35	51.37	52.60	52.33	2.69%	562,202
Oct 24, 2024	50.64	51.49	50.56	51.22	50.96	1.87%	364,535
Oct 23, 2024	51.01	51.43	49.95	50.28	50.02	-2.41%	601,437
Oct 22, 2024	51.74	51.87	51.39	51.52	51.26	-1.08%	366,345
Oct 21, 2024	52.21	52.21	51.32	52.08	51.82	-0.34%	329,282
Oct 18, 2024	52.96	52.96	51.89	52.26	51.99	-0.63%	372,015
Oct 17, 2024	52.00	52.85	51.79	52.59	52.32	0.57%	452,076
Oct 16, 2024	52.57	52.80	51.87	52.29	52.02	0.35%	370,469
Oct 15, 2024	52.50	53.04	52.10	52.11	51.84	-1.21%	440,994
Oct 14, 2024	52.19	53.11	52.00	52.75	52.48	0.40%	522,786
Oct 11, 2024	51.87	52.73	51.66	52.54	52.27	1.23%	436,151
Oct 10, 2024	52.08	52.27	50.98	51.90	51.64	-1.52%	664,992
Oct 9, 2024	52.42	53.55	52.40	52.70	52.43	0.15%	585,590
Oct 8, 2024	54.00	54.25	51.28	52.62	52.35	-3.93%	1,228,002
Oct 7, 2024	55.75	56.16	54.61	54.77	54.49	-1.76%	337,641
Oct 4, 2024	55.05	55.97	54.36	55.75	55.47	2.92%	464,729
Oct 3, 2024	54.40	54.62	53.53	54.17	53.89	-1.47%	268,610
Oct 2, 2024	53.65	55.26	53.65	54.98	54.70	1.59%	549,302
Oct 1, 2024	54.16	54.53	53.11	54.12	53.84	-0.59%	370,019
Sep 30, 2024	54.57	54.85	53.95	54.44	54.16	-0.48%	235,023
Sep 27, 2024	54.99	55.12	54.28	54.70	54.42	0.64%	430,361
Sep 26, 2024	54.25	54.63	53.94	54.35	54.07	1.02%	397,650
Sep 25, 2024	54.02	54.36	53.64	53.80	53.53	-0.44%	273,178
Sep 24, 2024	53.63	54.32	53.50	54.04	53.77	1.46%	438,548
Sep 23, 2024	53.73	53.91	52.91	53.26	52.99	-0.28%	444,611
Sep 20, 2024	54.13	54.14	52.34	53.41	53.14	-1.51%	707,475
Sep 19, 2024	55.24	55.67	53.95	54.23	53.95	0.67%	394,070
Sep 18, 2024	53.73	55.80	53.61	53.87	53.60	0.45%	433,554
Sep 17, 2024	53.73	54.98	53.20	53.63	53.36	0.88%	709,015
Sep 16, 2024	54.14	55.01	52.11	53.16	52.89	-1.92%	568,841
Sep 13, 2024	54.18	55.45	53.82	54.20	53.67	1.06%	1,007,925
Sep 12, 2024	53.86	54.14	53.34	53.63	53.11	0.22%	309,889
Sep 11, 2024	53.80	53.85	52.64	53.51	52.99	-0.54%	755,024
Sep 10, 2024	54.59	54.59	52.52	53.80	53.28	-1.65%	471,730
Sep 9, 2024	55.26	55.69	54.65	54.70	54.17	-0.62%	252,728
Sep 6, 2024	57.51	57.86	54.98	55.04	54.50	-4.03%	447,077
Sep 5, 2024	57.83	57.98	56.84	57.35	56.79	-0.43%	168,765
Sep 4, 2024	57.07	58.30	56.99	57.60	57.04	1.44%	342,590
Sep 3, 2024	57.76	58.60	56.45	56.78	56.23	-2.57%	349,143
Aug 30, 2024	58.00	58.38	57.21	58.28	57.71	0.87%	255,260
Aug 29, 2024	57.40	58.17	57.06	57.78	57.22	1.46%	246,381
Aug 28, 2024	56.15	57.62	55.71	56.95	56.40	1.44%	445,291
Aug 27, 2024	55.82	56.57	55.24	56.14	55.59	0.25%	204,991
Aug 26, 2024	56.83	56.96	55.83	56.00	55.45	-0.44%	201,761
Aug 23, 2024	55.32	56.37	55.14	56.25	55.70	2.61%	297,471
Aug 22, 2024	55.60	56.09	54.56	54.82	54.29	-1.08%	368,895
Aug 21, 2024	55.91	56.40	55.09	55.42	54.88	-0.73%	426,783
Aug 20, 2024	56.32	56.65	55.73	55.83	55.29	-0.62%	241,135
Aug 19, 2024	56.00	56.30	55.85	56.18	55.63	1.04%	239,581
Aug 16, 2024	55.42	56.14	55.04	55.60	55.06	-0.22%	310,454
Aug 15, 2024	55.86	56.47	54.62	55.72	55.18	2.26%	471,140
Aug 14, 2024	54.26	54.80	53.47	54.49	53.96	1.08%	457,665
Aug 13, 2024	54.20	54.38	53.34	53.91	53.38	-0.35%	458,817
Aug 12, 2024	55.01	55.01	53.86	54.10	53.57	-1.48%	369,234
Aug 9, 2024	54.64	55.41	54.00	54.91	54.37	0.38%	379,453
Aug 8, 2024	55.55	55.55	53.68	54.70	54.17	1.81%	586,513
Aug 7, 2024	53.91	54.12	52.89	53.73	53.21	2.03%	835,392