Red Rock Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	62.44	63.65	62.38	62.86	-	0.02%	108,947
Jun 12, 2026	62.52	63.22	62.26	63.11	62.85	1.27%	702,532
Jun 11, 2026	62.52	62.97	61.67	62.32	62.06	0.39%	852,492
Jun 10, 2026	59.96	62.16	59.49	62.08	61.82	3.86%	864,277
Jun 9, 2026	58.20	60.15	58.20	59.77	59.52	2.89%	729,722
Jun 8, 2026	57.54	58.58	57.41	58.09	57.85	1.22%	669,092
Jun 5, 2026	57.05	58.24	57.01	57.39	57.15	1.16%	768,810
Jun 4, 2026	57.50	58.55	56.30	56.73	56.50	-0.32%	809,382
Jun 3, 2026	57.15	57.23	56.38	56.91	56.68	-0.78%	656,129
Jun 2, 2026	59.13	59.20	57.15	57.36	57.12	-2.42%	921,013
Jun 1, 2026	58.26	59.49	57.83	58.78	58.54	0.69%	775,362
May 29, 2026	57.78	59.48	57.20	58.38	58.14	1.04%	1,275,124
May 28, 2026	58.58	58.58	55.92	57.78	57.54	0.47%	1,070,700
May 27, 2026	58.00	58.71	57.17	57.51	57.27	0.51%	1,107,096
May 26, 2026	55.38	57.29	55.20	57.22	56.98	3.32%	1,049,055
May 22, 2026	53.37	55.73	53.37	55.38	55.15	3.77%	1,230,171
May 21, 2026	51.93	53.71	51.16	53.37	53.15	1.75%	594,307
May 20, 2026	51.59	52.85	50.52	52.45	52.23	1.67%	775,520
May 19, 2026	52.13	52.64	51.48	51.59	51.38	-1.02%	471,962
May 18, 2026	51.30	52.87	50.84	52.12	51.91	1.32%	707,477
May 15, 2026	51.69	51.93	50.91	51.44	51.23	-0.23%	693,434
May 14, 2026	51.64	51.94	51.02	51.56	51.35	1.02%	734,047
May 13, 2026	52.93	53.61	51.00	51.04	50.83	-3.75%	713,213
May 12, 2026	52.66	53.65	52.03	53.03	52.81	0.89%	593,064
May 11, 2026	53.79	53.85	52.09	52.56	52.34	-3.52%	844,625
May 8, 2026	53.97	54.55	53.50	54.48	54.26	1.38%	727,007
May 7, 2026	53.17	54.11	52.14	53.74	53.52	1.53%	924,404
May 6, 2026	53.49	53.68	52.34	52.93	52.71	0.02%	1,428,940
May 5, 2026	51.72	53.14	51.58	52.92	52.70	2.40%	572,718
May 4, 2026	52.38	52.39	50.94	51.68	51.47	-2.08%	889,328
May 1, 2026	53.92	54.28	52.57	52.78	52.56	-2.19%	1,114,251
Apr 30, 2026	54.08	55.82	51.59	53.96	53.74	-3.75%	3,126,334
Apr 29, 2026	55.49	56.61	55.24	56.06	55.83	0.95%	1,260,889
Apr 28, 2026	54.43	55.57	53.67	55.53	55.30	2.02%	1,110,338
Apr 27, 2026	53.96	54.78	53.96	54.43	54.21	0.65%	1,542,207
Apr 24, 2026	55.01	55.35	53.58	54.08	53.86	-2.72%	1,557,894
Apr 23, 2026	56.00	57.06	54.95	55.59	55.36	-0.13%	755,026
Apr 22, 2026	55.84	56.62	55.45	55.66	55.43	-0.32%	673,988
Apr 21, 2026	56.31	56.82	55.02	55.84	55.61	-0.80%	947,153
Apr 20, 2026	56.42	57.23	55.69	56.29	56.06	-1.09%	691,616
Apr 17, 2026	57.69	57.95	55.88	56.91	56.68	0.64%	1,088,790
Apr 16, 2026	56.19	56.71	55.70	56.55	56.32	-0.05%	584,172
Apr 15, 2026	57.54	57.91	56.53	56.58	56.35	-1.77%	659,969
Apr 14, 2026	57.16	57.77	56.75	57.60	57.36	1.87%	702,821
Apr 13, 2026	55.80	56.72	55.42	56.54	56.31	0.60%	481,390
Apr 10, 2026	56.67	56.75	55.98	56.20	55.97	-0.35%	781,132
Apr 9, 2026	56.83	57.21	55.71	56.40	56.17	-1.17%	573,835
Apr 8, 2026	58.18	59.08	56.86	57.07	56.83	2.48%	1,050,059
Apr 7, 2026	55.33	56.17	55.02	55.69	55.46	-0.09%	623,308
Apr 6, 2026	54.75	55.76	53.86	55.74	55.51	1.27%	491,286