Red Rock Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	48.47	49.08	47.88	48.07	48.07	-1.56%	610,232
May 29, 2025	49.62	49.63	48.50	48.83	48.83	-1.43%	672,748
May 28, 2025	49.78	50.01	48.91	49.54	49.54	-0.62%	956,811
May 27, 2025	47.88	50.46	47.53	49.85	49.85	6.06%	1,180,898
May 23, 2025	46.17	47.12	46.17	47.00	47.00	-0.40%	726,364
May 22, 2025	44.55	47.30	44.28	47.19	47.19	5.78%	1,428,177
May 21, 2025	45.33	45.95	44.46	44.61	44.61	-2.49%	1,152,312
May 20, 2025	46.17	46.44	45.20	45.75	45.75	-1.55%	561,225
May 19, 2025	46.41	47.00	46.21	46.47	46.47	-1.34%	688,993
May 16, 2025	47.15	47.23	46.65	47.10	47.10	-0.11%	486,947
May 15, 2025	46.99	47.30	46.73	47.15	47.15	-0.11%	770,288
May 14, 2025	46.81	47.78	46.72	47.20	47.20	-1.65%	596,760
May 13, 2025	47.07	48.43	46.90	47.99	46.99	2.28%	1,024,525
May 12, 2025	46.72	47.56	46.41	46.92	45.95	5.68%	840,460
May 9, 2025	44.23	44.63	44.03	44.40	43.48	0.54%	441,060
May 8, 2025	44.08	44.91	43.76	44.16	43.24	0.39%	505,461
May 7, 2025	43.59	44.26	43.16	43.99	43.08	1.52%	467,836
May 6, 2025	43.28	43.76	43.18	43.33	42.43	-0.80%	403,670
May 5, 2025	43.20	44.75	43.20	43.68	42.77	-0.30%	598,933
May 2, 2025	43.07	44.24	42.25	43.81	42.90	3.64%	783,333
May 1, 2025	42.73	43.67	41.90	42.27	41.39	-1.01%	1,631,080
Apr 30, 2025	42.79	42.80	41.84	42.70	41.81	-2.04%	725,035
Apr 29, 2025	42.62	43.73	42.46	43.59	42.69	1.70%	638,952
Apr 28, 2025	42.55	43.17	42.34	42.86	41.97	0.61%	403,670
Apr 25, 2025	41.89	42.73	41.56	42.60	41.72	1.84%	567,304
Apr 24, 2025	41.88	42.15	41.34	41.83	40.96	-0.05%	672,988
Apr 23, 2025	42.54	43.77	41.71	41.85	40.98	0.97%	734,191
Apr 22, 2025	40.56	41.54	40.16	41.45	40.59	3.52%	593,730
Apr 21, 2025	40.51	40.74	39.45	40.04	39.21	-1.62%	628,260
Apr 17, 2025	40.36	41.32	40.36	40.70	39.86	-0.15%	448,464
Apr 16, 2025	41.02	41.24	40.18	40.76	39.91	-1.12%	443,275
Apr 15, 2025	41.10	41.84	40.77	41.22	40.37	0.34%	388,262
Apr 14, 2025	40.91	41.29	39.82	41.08	40.23	1.46%	664,346
Apr 11, 2025	40.17	40.94	39.33	40.49	39.65	0.37%	597,962
Apr 10, 2025	41.03	41.59	39.15	40.34	39.50	-4.88%	592,045
Apr 9, 2025	37.05	43.25	36.86	42.41	41.53	12.79%	1,011,502
Apr 8, 2025	39.77	40.26	37.08	37.60	36.82	-2.26%	875,807
Apr 7, 2025	36.51	39.53	35.09	38.47	37.67	2.26%	2,142,743
Apr 4, 2025	37.09	38.50	36.02	37.62	36.84	-3.56%	1,640,264
Apr 3, 2025	41.16	41.16	38.92	39.01	38.20	-9.43%	908,458
Apr 2, 2025	41.65	43.22	41.45	43.07	42.18	2.26%	691,181
Apr 1, 2025	43.14	43.27	41.86	42.12	41.25	-2.88%	562,478
Mar 31, 2025	42.47	43.66	41.46	43.37	42.47	0.58%	699,145
Mar 28, 2025	44.27	44.42	42.85	43.12	42.23	-2.95%	590,449
Mar 27, 2025	44.38	44.65	43.70	44.43	43.51	-0.40%	408,993
Mar 26, 2025	44.83	44.94	44.31	44.61	43.68	-0.07%	485,210
Mar 25, 2025	45.36	45.70	44.36	44.64	43.71	-1.09%	520,690
Mar 24, 2025	44.79	45.57	44.79	45.13	44.19	1.99%	378,770
Mar 21, 2025	44.46	44.50	42.92	44.25	43.33	-1.51%	693,404
Mar 20, 2025	44.86	45.62	44.86	44.93	44.00	-0.88%	424,488