Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
62.04
-2.84 (-4.37%)
Feb 12, 2026, 4:00 PM EST - Market closed
Red Rock Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 66.18 | 66.89 | 61.63 | 62.09 | 62.09 | -4.29% | 961,585 |
| Feb 11, 2026 | 67.50 | 68.99 | 64.66 | 64.87 | 64.87 | -2.87% | 1,260,291 |
| Feb 10, 2026 | 65.52 | 66.99 | 65.49 | 66.79 | 66.79 | 1.95% | 1,356,761 |
| Feb 9, 2026 | 65.09 | 66.11 | 64.74 | 65.51 | 65.51 | 0.09% | 694,887 |
| Feb 6, 2026 | 62.62 | 65.62 | 62.62 | 65.45 | 65.45 | 4.60% | 607,537 |
| Feb 5, 2026 | 64.06 | 64.06 | 61.97 | 62.57 | 62.57 | -2.17% | 597,934 |
| Feb 4, 2026 | 64.07 | 65.24 | 62.99 | 63.96 | 63.96 | 0.79% | 612,497 |
| Feb 3, 2026 | 63.40 | 64.10 | 61.80 | 63.46 | 63.46 | 0.19% | 748,489 |
| Feb 2, 2026 | 63.43 | 64.52 | 63.13 | 63.34 | 63.34 | 0.33% | 723,000 |
| Jan 30, 2026 | 62.74 | 63.96 | 61.31 | 63.13 | 63.13 | 1.09% | 1,188,514 |
| Jan 29, 2026 | 61.48 | 62.49 | 61.18 | 62.45 | 62.45 | 1.98% | 648,584 |
| Jan 28, 2026 | 60.74 | 62.21 | 60.64 | 61.24 | 61.24 | 1.39% | 624,404 |
| Jan 27, 2026 | 61.58 | 61.93 | 60.17 | 60.40 | 60.40 | -1.90% | 243,227 |
| Jan 26, 2026 | 61.28 | 62.25 | 61.25 | 61.57 | 61.57 | 0.49% | 278,475 |
| Jan 23, 2026 | 61.21 | 61.37 | 60.60 | 61.27 | 61.27 | -0.37% | 295,006 |
| Jan 22, 2026 | 62.66 | 63.29 | 61.28 | 61.50 | 61.50 | -1.08% | 381,837 |
| Jan 21, 2026 | 61.97 | 62.33 | 60.89 | 62.17 | 62.17 | 1.24% | 427,881 |
| Jan 20, 2026 | 61.93 | 62.53 | 61.29 | 61.41 | 61.41 | -2.57% | 416,600 |
| Jan 16, 2026 | 63.53 | 63.74 | 62.60 | 63.03 | 63.03 | -0.83% | 610,552 |
| Jan 15, 2026 | 62.26 | 64.24 | 61.91 | 63.56 | 63.56 | 2.73% | 633,864 |
| Jan 14, 2026 | 62.38 | 62.56 | 60.85 | 61.87 | 61.87 | -0.82% | 785,921 |
| Jan 13, 2026 | 62.01 | 62.60 | 61.65 | 62.38 | 62.38 | 0.82% | 464,968 |
| Jan 12, 2026 | 62.42 | 63.62 | 61.33 | 61.87 | 61.87 | -1.25% | 483,042 |
| Jan 9, 2026 | 63.65 | 64.00 | 62.14 | 62.65 | 62.65 | -1.57% | 502,169 |
| Jan 8, 2026 | 61.23 | 64.69 | 61.23 | 63.65 | 63.65 | 3.88% | 595,390 |
| Jan 7, 2026 | 61.91 | 62.44 | 60.43 | 61.27 | 61.27 | -1.32% | 646,420 |
| Jan 6, 2026 | 61.87 | 62.37 | 61.58 | 62.09 | 62.09 | 0.36% | 363,692 |
| Jan 5, 2026 | 62.47 | 63.70 | 61.84 | 61.87 | 61.87 | -1.75% | 541,954 |
| Jan 2, 2026 | 61.95 | 63.20 | 61.00 | 62.97 | 62.97 | 1.65% | 581,565 |
| Dec 31, 2025 | 62.73 | 63.29 | 61.75 | 61.95 | 61.95 | -1.71% | 455,072 |
| Dec 30, 2025 | 62.52 | 63.29 | 62.49 | 63.03 | 63.03 | 0.43% | 618,007 |
| Dec 29, 2025 | 62.53 | 62.93 | 61.73 | 62.76 | 62.76 | 0.03% | 395,442 |
| Dec 26, 2025 | 62.20 | 63.05 | 61.86 | 62.74 | 62.74 | 1.11% | 416,043 |
| Dec 24, 2025 | 62.00 | 62.52 | 61.18 | 62.05 | 62.05 | -0.74% | 266,367 |
| Dec 23, 2025 | 63.39 | 63.39 | 62.35 | 62.51 | 62.51 | -1.68% | 381,730 |
| Dec 22, 2025 | 63.05 | 63.84 | 62.36 | 63.58 | 63.58 | 0.71% | 475,549 |
| Dec 19, 2025 | 62.69 | 63.58 | 62.69 | 63.13 | 63.13 | 0.67% | 1,341,790 |
| Dec 18, 2025 | 63.59 | 63.59 | 62.18 | 62.71 | 62.71 | -0.59% | 936,448 |
| Dec 17, 2025 | 62.60 | 64.25 | 62.32 | 63.08 | 63.08 | 0.65% | 1,211,187 |
| Dec 16, 2025 | 62.09 | 62.76 | 61.85 | 62.67 | 62.67 | 0.92% | 1,343,317 |
| Dec 15, 2025 | 61.05 | 62.15 | 60.65 | 62.10 | 62.10 | 1.85% | 625,844 |
| Dec 12, 2025 | 61.80 | 62.28 | 60.53 | 60.97 | 60.71 | -0.28% | 852,742 |
| Dec 11, 2025 | 57.83 | 61.26 | 57.51 | 61.14 | 60.88 | 6.44% | 828,688 |
| Dec 10, 2025 | 56.31 | 57.77 | 56.31 | 57.44 | 57.20 | 1.81% | 690,846 |
| Dec 9, 2025 | 56.25 | 56.80 | 56.12 | 56.42 | 56.18 | 0.37% | 324,086 |
| Dec 8, 2025 | 56.48 | 56.88 | 55.92 | 56.21 | 55.97 | -0.04% | 567,674 |
| Dec 5, 2025 | 56.22 | 56.99 | 56.00 | 56.23 | 55.99 | -0.18% | 382,963 |
| Dec 4, 2025 | 58.06 | 58.42 | 56.22 | 56.33 | 56.09 | -3.26% | 417,763 |
| Dec 3, 2025 | 59.38 | 59.93 | 57.93 | 58.23 | 57.98 | -1.66% | 667,386 |
| Dec 2, 2025 | 59.22 | 59.53 | 58.39 | 59.21 | 58.96 | 0.80% | 428,298 |