Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
54.71
-0.57 (-1.03%)
Nov 19, 2025, 4:00 PM EST - Market closed
Red Rock Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 55.25 | 55.89 | 54.69 | 54.71 | 54.71 | -1.03% | 861,829 |
| Nov 18, 2025 | 53.66 | 55.63 | 53.03 | 55.28 | 55.28 | 2.39% | 1,090,991 |
| Nov 17, 2025 | 56.97 | 57.16 | 53.97 | 53.99 | 53.99 | -5.88% | 1,329,270 |
| Nov 14, 2025 | 58.19 | 58.59 | 56.90 | 57.36 | 57.36 | -2.70% | 1,038,869 |
| Nov 13, 2025 | 57.65 | 59.71 | 57.45 | 58.95 | 58.95 | 1.24% | 1,482,944 |
| Nov 12, 2025 | 58.90 | 59.43 | 57.70 | 58.23 | 58.23 | -0.83% | 7,950,310 |
| Nov 11, 2025 | 59.31 | 59.87 | 58.45 | 58.72 | 58.72 | -0.59% | 1,333,401 |
| Nov 10, 2025 | 58.37 | 60.16 | 58.32 | 59.07 | 59.07 | 2.14% | 1,642,560 |
| Nov 7, 2025 | 57.40 | 58.21 | 56.52 | 57.83 | 57.83 | 4.71% | 2,310,454 |
| Nov 6, 2025 | 54.83 | 55.66 | 54.28 | 55.23 | 55.23 | 1.47% | 639,433 |
| Nov 5, 2025 | 53.94 | 55.02 | 53.77 | 54.43 | 54.43 | 0.72% | 490,962 |
| Nov 4, 2025 | 54.17 | 54.32 | 53.35 | 54.04 | 54.04 | -0.06% | 671,513 |
| Nov 3, 2025 | 54.28 | 54.62 | 53.57 | 54.07 | 54.07 | 1.43% | 779,908 |
| Oct 31, 2025 | 53.27 | 53.90 | 52.49 | 53.31 | 53.31 | -0.89% | 918,809 |
| Oct 30, 2025 | 52.00 | 54.37 | 51.76 | 53.79 | 53.79 | 2.87% | 859,700 |
| Oct 29, 2025 | 57.83 | 57.83 | 52.10 | 52.29 | 52.29 | -11.73% | 1,706,746 |
| Oct 28, 2025 | 58.15 | 59.45 | 57.69 | 59.24 | 59.24 | 1.37% | 722,325 |
| Oct 27, 2025 | 58.93 | 59.49 | 58.30 | 58.44 | 58.44 | -1.07% | 521,456 |
| Oct 24, 2025 | 61.44 | 61.67 | 58.77 | 59.07 | 59.07 | -3.90% | 1,248,351 |
| Oct 23, 2025 | 59.99 | 62.00 | 59.99 | 61.47 | 61.47 | 1.35% | 592,069 |
| Oct 22, 2025 | 60.05 | 60.87 | 59.86 | 60.65 | 60.65 | 0.88% | 706,309 |
| Oct 21, 2025 | 59.56 | 60.55 | 59.24 | 60.12 | 60.12 | 1.16% | 376,868 |
| Oct 20, 2025 | 59.28 | 60.15 | 58.87 | 59.43 | 59.43 | 1.30% | 301,356 |
| Oct 17, 2025 | 58.54 | 59.19 | 58.33 | 58.67 | 58.67 | 0.38% | 327,969 |
| Oct 16, 2025 | 58.61 | 58.72 | 57.74 | 58.45 | 58.45 | 0.07% | 426,580 |
| Oct 15, 2025 | 57.97 | 59.00 | 57.94 | 58.41 | 58.41 | 1.28% | 452,737 |
| Oct 14, 2025 | 55.26 | 57.96 | 55.26 | 57.67 | 57.67 | 3.24% | 619,732 |
| Oct 13, 2025 | 55.45 | 56.90 | 55.45 | 55.86 | 55.86 | 0.23% | 886,082 |
| Oct 10, 2025 | 57.44 | 57.66 | 55.52 | 55.73 | 55.73 | -3.04% | 596,522 |
| Oct 9, 2025 | 57.41 | 57.86 | 56.85 | 57.48 | 57.48 | 0.30% | 356,014 |
| Oct 8, 2025 | 57.58 | 57.96 | 57.20 | 57.31 | 57.31 | -0.47% | 711,928 |
| Oct 7, 2025 | 59.15 | 59.42 | 57.24 | 57.58 | 57.58 | -3.16% | 718,353 |
| Oct 6, 2025 | 60.37 | 60.94 | 59.26 | 59.46 | 59.46 | -1.56% | 514,721 |
| Oct 3, 2025 | 61.54 | 61.99 | 60.21 | 60.40 | 60.40 | -1.69% | 343,829 |
| Oct 2, 2025 | 60.84 | 61.97 | 60.49 | 61.44 | 61.44 | 1.14% | 890,702 |
| Oct 1, 2025 | 60.54 | 61.12 | 59.96 | 60.75 | 60.75 | -0.51% | 576,188 |
| Sep 30, 2025 | 62.20 | 62.51 | 60.53 | 61.06 | 61.06 | -2.66% | 597,755 |
| Sep 29, 2025 | 62.51 | 62.81 | 61.57 | 62.73 | 62.73 | 1.62% | 586,445 |
| Sep 26, 2025 | 60.43 | 62.02 | 60.21 | 61.73 | 61.73 | 2.92% | 607,338 |
| Sep 25, 2025 | 60.56 | 61.02 | 59.90 | 59.98 | 59.98 | -1.67% | 975,430 |
| Sep 24, 2025 | 61.46 | 61.91 | 59.76 | 61.00 | 61.00 | -0.94% | 647,254 |
| Sep 23, 2025 | 60.58 | 62.17 | 60.38 | 61.58 | 61.58 | 1.55% | 587,777 |
| Sep 22, 2025 | 60.46 | 61.09 | 59.92 | 60.64 | 60.64 | -0.20% | 923,223 |
| Sep 19, 2025 | 61.24 | 61.24 | 60.13 | 60.76 | 60.76 | -0.38% | 704,289 |
| Sep 18, 2025 | 60.84 | 61.35 | 60.29 | 60.99 | 60.99 | 0.59% | 566,263 |
| Sep 17, 2025 | 59.90 | 61.29 | 59.79 | 60.63 | 60.63 | 1.54% | 430,936 |
| Sep 16, 2025 | 61.06 | 61.22 | 58.84 | 59.71 | 59.71 | -2.24% | 735,749 |
| Sep 15, 2025 | 61.36 | 62.23 | 61.01 | 61.08 | 61.08 | -0.42% | 521,036 |
| Sep 12, 2025 | 61.31 | 61.79 | 60.45 | 61.34 | 61.09 | -0.54% | 314,411 |
| Sep 11, 2025 | 61.41 | 61.92 | 60.97 | 61.67 | 61.42 | 0.26% | 345,152 |