Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
60.36
+0.93 (1.56%)
Oct 21, 2025, 2:52 PM EDT - Market open
Red Rock Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 59.56 | 59.72 | 59.36 | 59.49 | - | 0.10% | 22,512 |
| 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 |
| 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 |