Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
61.73
+1.75 (2.92%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Red Rock Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 60.70 | 61.52 | 60.50 | 61.51 | 61.26 | 0.87% | 520,614 |
| Sep 9, 2025 | 61.52 | 62.10 | 60.80 | 60.98 | 60.73 | -0.64% | 411,561 |
| Sep 8, 2025 | 62.68 | 62.68 | 61.29 | 61.37 | 61.12 | -1.43% | 534,710 |
| Sep 5, 2025 | 62.02 | 62.71 | 61.67 | 62.26 | 62.01 | 0.47% | 554,115 |
| Sep 4, 2025 | 62.32 | 62.65 | 61.58 | 61.97 | 61.72 | 0.10% | 638,596 |
| Sep 3, 2025 | 62.41 | 62.95 | 61.32 | 61.91 | 61.66 | -0.83% | 1,119,615 |
| Sep 2, 2025 | 60.93 | 62.45 | 60.59 | 62.43 | 62.18 | 0.91% | 739,684 |
| Aug 29, 2025 | 62.99 | 63.26 | 61.74 | 61.87 | 61.62 | -1.73% | 617,190 |
| Aug 28, 2025 | 63.20 | 63.60 | 62.60 | 62.96 | 62.70 | -0.02% | 689,998 |
| Aug 27, 2025 | 62.98 | 63.30 | 62.39 | 62.97 | 62.71 | 0.64% | 891,729 |
| Aug 26, 2025 | 61.86 | 62.61 | 61.71 | 62.57 | 62.32 | 1.03% | 578,584 |
| Aug 25, 2025 | 61.28 | 62.50 | 61.05 | 61.93 | 61.68 | 0.80% | 526,679 |
| Aug 22, 2025 | 60.21 | 61.59 | 59.70 | 61.44 | 61.19 | 2.74% | 792,542 |
| Aug 21, 2025 | 59.39 | 60.04 | 59.12 | 59.80 | 59.56 | 0.23% | 929,390 |
| Aug 20, 2025 | 60.05 | 60.36 | 59.30 | 59.66 | 59.42 | -0.93% | 686,306 |
| Aug 19, 2025 | 59.63 | 61.46 | 59.56 | 60.22 | 59.98 | 1.21% | 1,650,429 |
| Aug 18, 2025 | 59.42 | 59.89 | 59.16 | 59.50 | 59.26 | 0.78% | 674,077 |
| Aug 15, 2025 | 60.74 | 61.00 | 58.98 | 59.04 | 58.80 | -2.54% | 698,080 |
| Aug 14, 2025 | 60.27 | 60.85 | 59.86 | 60.58 | 60.33 | -0.56% | 483,394 |
| Aug 13, 2025 | 60.26 | 61.24 | 59.79 | 60.92 | 60.67 | 1.16% | 843,730 |
| Aug 12, 2025 | 57.28 | 60.25 | 57.28 | 60.22 | 59.98 | 5.41% | 801,103 |
| Aug 11, 2025 | 56.29 | 57.22 | 56.00 | 57.13 | 56.90 | 1.49% | 882,737 |
| Aug 8, 2025 | 56.59 | 56.95 | 56.00 | 56.29 | 56.06 | -0.53% | 616,686 |
| Aug 7, 2025 | 57.81 | 57.86 | 55.73 | 56.59 | 56.36 | -1.41% | 841,668 |
| Aug 6, 2025 | 58.39 | 59.02 | 57.34 | 57.40 | 57.17 | -1.75% | 735,326 |
| Aug 5, 2025 | 58.91 | 59.03 | 58.13 | 58.42 | 58.18 | -1.35% | 904,299 |
| Aug 4, 2025 | 60.80 | 60.96 | 58.99 | 59.22 | 58.98 | -2.18% | 839,572 |
| Aug 1, 2025 | 60.31 | 60.65 | 58.95 | 60.54 | 60.29 | -1.32% | 1,622,652 |
| Jul 31, 2025 | 59.91 | 62.00 | 59.23 | 61.35 | 61.10 | 2.23% | 2,078,838 |
| Jul 30, 2025 | 57.36 | 60.15 | 57.23 | 60.01 | 59.77 | 9.09% | 2,068,404 |
| Jul 29, 2025 | 54.91 | 55.18 | 54.13 | 55.01 | 54.79 | 0.53% | 701,425 |
| Jul 28, 2025 | 54.31 | 54.95 | 54.17 | 54.72 | 54.50 | 0.96% | 426,952 |
| Jul 25, 2025 | 53.32 | 54.34 | 53.00 | 54.20 | 53.98 | 2.67% | 496,910 |
| Jul 24, 2025 | 54.76 | 54.76 | 52.75 | 52.79 | 52.58 | -3.42% | 587,848 |
| Jul 23, 2025 | 54.56 | 54.96 | 54.00 | 54.66 | 54.44 | 0.74% | 565,714 |
| Jul 22, 2025 | 54.58 | 55.26 | 53.39 | 54.26 | 54.04 | -0.42% | 683,704 |
| Jul 21, 2025 | 55.08 | 55.58 | 54.31 | 54.49 | 54.27 | -0.71% | 454,150 |
| Jul 18, 2025 | 55.61 | 55.61 | 54.37 | 54.88 | 54.66 | -0.88% | 732,702 |