Red Rock Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	64.31	65.70	63.16	65.60	65.60	2.20%	1,015,551
Jul 1, 2026	65.00	65.25	64.06	64.19	64.19	-1.34%	797,009
Jun 30, 2026	65.64	65.64	64.08	65.06	65.06	-1.26%	584,713
Jun 29, 2026	67.37	68.12	65.32	65.89	65.89	-2.04%	1,116,533
Jun 26, 2026	64.05	67.70	63.84	67.26	67.26	5.80%	2,191,670
Jun 25, 2026	62.81	64.42	62.28	63.57	63.57	1.71%	502,046
Jun 24, 2026	61.28	62.54	61.03	62.50	62.50	2.43%	545,728
Jun 23, 2026	60.41	61.63	60.27	61.02	61.02	0.94%	456,959
Jun 22, 2026	61.06	62.00	60.38	60.45	60.45	-1.43%	529,996
Jun 18, 2026	59.29	61.74	59.29	61.33	61.33	3.72%	1,235,956
Jun 17, 2026	60.37	61.12	58.82	59.13	59.13	-2.94%	598,136
Jun 16, 2026	61.36	62.61	60.85	60.92	60.92	-0.34%	756,098
Jun 15, 2026	62.44	63.65	60.61	61.13	61.13	-2.74%	945,155
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