Red Rock Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	51.72	53.14	51.58	53.00	-	2.55%	310,767
May 4, 2026	52.38	52.39	50.94	51.68	51.68	-2.08%	889,298
May 1, 2026	53.92	54.28	52.57	52.78	52.78	-2.19%	1,114,130
Apr 30, 2026	54.08	55.82	51.59	53.96	53.96	-3.75%	3,126,326
Apr 29, 2026	55.49	56.61	55.24	56.06	56.06	0.95%	1,260,889
Apr 28, 2026	54.43	55.57	53.67	55.53	55.53	2.02%	1,110,338
Apr 27, 2026	53.96	54.78	53.96	54.43	54.43	0.65%	1,542,207
Apr 24, 2026	55.01	55.35	53.58	54.08	54.08	-2.72%	1,557,894
Apr 23, 2026	56.00	57.06	54.95	55.59	55.59	-0.13%	755,026
Apr 22, 2026	55.84	56.62	55.45	55.66	55.66	-0.32%	673,988
Apr 21, 2026	56.31	56.82	55.02	55.84	55.84	-0.80%	947,153
Apr 20, 2026	56.42	57.23	55.69	56.29	56.29	-1.09%	691,616
Apr 17, 2026	57.69	57.95	55.88	56.91	56.91	0.64%	1,088,790
Apr 16, 2026	56.19	56.71	55.70	56.55	56.55	-0.05%	584,172
Apr 15, 2026	57.54	57.91	56.53	56.58	56.58	-1.77%	659,969
Apr 14, 2026	57.16	57.77	56.75	57.60	57.60	1.87%	702,821
Apr 13, 2026	55.80	56.72	55.42	56.54	56.54	0.60%	481,390
Apr 10, 2026	56.67	56.75	55.98	56.20	56.20	-0.35%	781,132
Apr 9, 2026	56.83	57.21	55.71	56.40	56.40	-1.17%	573,835
Apr 8, 2026	58.18	59.08	56.86	57.07	57.07	2.48%	1,050,059
Apr 7, 2026	55.33	56.17	55.02	55.69	55.69	-0.09%	623,308
Apr 6, 2026	54.75	55.76	53.86	55.74	55.74	1.27%	491,286
Apr 2, 2026	54.29	55.04	53.04	55.04	55.04	0.15%	640,248
Apr 1, 2026	53.87	55.25	53.04	54.96	54.96	3.00%	965,378
Mar 31, 2026	53.13	54.40	52.12	53.36	53.36	2.24%	1,586,815
Mar 30, 2026	54.02	54.55	52.11	52.19	52.19	-3.15%	1,166,103
Mar 27, 2026	55.33	55.80	52.90	53.89	53.89	-3.32%	1,474,310
Mar 26, 2026	58.01	58.76	55.68	55.74	55.74	-5.12%	928,251
Mar 25, 2026	59.09	59.95	58.15	58.75	58.75	0.02%	949,449
Mar 24, 2026	57.42	58.96	57.19	58.74	58.74	1.14%	629,758
Mar 23, 2026	59.22	60.27	58.05	58.08	58.08	0.97%	1,384,380
Mar 20, 2026	59.58	59.78	56.81	57.52	57.52	-3.91%	2,081,780
Mar 19, 2026	58.15	60.14	57.79	59.86	59.86	2.94%	972,478
Mar 18, 2026	59.53	59.53	58.09	58.15	58.15	-1.42%	812,995
Mar 17, 2026	58.34	59.60	58.34	58.99	58.99	2.11%	626,198
Mar 16, 2026	57.58	58.88	57.07	57.77	57.77	-0.12%	646,912
Mar 13, 2026	57.91	58.54	57.50	57.84	57.58	0.23%	485,098
Mar 12, 2026	58.03	59.43	57.23	57.71	57.45	-2.19%	964,350
Mar 11, 2026	58.13	59.29	57.62	59.00	58.73	1.46%	676,245
Mar 10, 2026	58.01	58.75	57.65	58.15	57.89	0.10%	957,910
Mar 9, 2026	56.45	58.33	54.17	58.09	57.83	0.68%	1,192,504
Mar 6, 2026	58.41	59.17	57.26	57.70	57.44	-3.51%	863,849
Mar 5, 2026	59.53	61.17	57.88	59.80	59.53	-0.30%	908,074
Mar 4, 2026	61.29	61.84	59.93	59.98	59.71	-1.18%	649,675
Mar 3, 2026	58.80	61.34	58.56	60.70	60.42	0.24%	1,374,610
Mar 2, 2026	58.88	61.42	57.86	60.55	60.28	-	1,138,439
Feb 27, 2026	61.60	61.66	59.35	60.55	60.28	-3.15%	1,115,677
Feb 26, 2026	61.60	62.87	61.32	62.52	62.24	1.63%	865,304
Feb 25, 2026	62.08	62.08	60.87	61.52	61.24	-0.42%	542,909
Feb 24, 2026	60.62	62.31	60.08	61.78	61.50	2.07%	773,171