Red Rock Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	48.67	48.67	46.59	47.96	47.96	-1.44%	1,407,330
Nov 4, 2026	49.27	52.03	47.93	48.66	48.66	-5.31%	1,774,944
Nov 3, 2026	51.54	52.24	50.95	51.39	51.39	-0.29%	1,203,665
Nov 2, 2026	49.86	51.77	49.30	51.54	51.54	4.86%	1,113,125
Oct 30, 2026	49.57	49.57	48.54	49.15	49.15	-0.10%	559,099
Oct 29, 2026	49.00	49.81	48.75	49.20	49.20	1.61%	586,616
Oct 28, 2026	49.64	49.90	47.42	48.42	48.42	-2.69%	1,051,727
Oct 27, 2026	50.42	50.68	49.51	49.76	49.76	-0.99%	616,474
Oct 26, 2026	49.69	50.81	49.61	50.26	50.26	1.31%	592,591
Oct 23, 2026	49.51	49.99	49.09	49.61	49.61	-1.63%	685,850
Oct 22, 2026	48.62	50.60	48.01	50.43	50.43	2.38%	880,124
Oct 21, 2026	50.11	50.19	49.04	49.26	49.26	-2.03%	538,769
Oct 20, 2026	50.23	50.58	49.54	50.28	50.28	0.78%	655,510
Oct 19, 2026	49.69	49.92	49.00	49.89	49.89	1.24%	526,262
Oct 16, 2026	50.78	51.20	49.19	49.28	49.28	-2.38%	752,247
Oct 15, 2026	50.03	51.54	50.03	50.48	50.48	1.43%	979,181
Oct 14, 2026	50.53	50.58	48.55	49.77	49.77	-2.09%	805,351
Oct 13, 2026	50.22	51.07	49.53	50.83	50.83	1.30%	516,136
Oct 12, 2026	49.35	50.37	48.50	50.18	50.18	1.35%	515,695
Oct 9, 2026	50.61	50.76	49.35	49.51	49.51	-1.71%	486,065
Oct 8, 2026	50.46	50.90	49.55	50.37	50.37	-0.65%	649,249
Oct 7, 2026	51.83	52.36	50.57	50.70	50.70	-2.59%	845,303
Oct 6, 2026	51.61	52.32	51.43	52.05	52.05	1.94%	1,190,716
Oct 5, 2026	50.16	52.24	50.11	51.06	51.06	1.49%	1,224,682
Oct 2, 2026	49.53	50.77	48.97	50.31	50.31	2.82%	1,631,108
Oct 1, 2026	49.54	49.94	47.50	48.93	48.93	-1.23%	1,567,867
Sep 30, 2026	48.95	50.45	48.73	49.54	49.54	1.41%	997,624
Sep 29, 2026	50.49	51.62	48.38	48.85	48.85	-3.17%	1,077,943
Sep 28, 2026	50.68	50.97	49.95	50.45	50.45	-0.61%	694,209
Sep 25, 2026	51.41	52.05	49.76	50.76	50.76	-1.69%	897,711
Sep 24, 2026	50.66	51.93	49.53	51.63	51.63	1.43%	1,874,909
Sep 23, 2026	48.71	51.09	47.78	50.90	50.90	4.39%	2,183,641
Sep 22, 2026	51.08	51.38	48.67	48.76	48.76	-3.06%	1,861,824
Sep 21, 2026	51.12	51.45	49.60	50.30	50.30	-1.20%	1,774,101
Sep 18, 2026	52.43	52.92	50.79	50.91	50.91	-3.56%	1,998,884
Sep 17, 2026	53.93	54.15	52.78	52.79	52.79	-0.92%	884,147
Sep 16, 2026	53.90	54.39	52.82	53.28	53.28	-0.98%	935,629
Sep 15, 2026	54.32	55.06	53.65	53.81	53.81	-1.25%	943,603
Sep 14, 2026	56.10	56.30	54.61	54.75	54.49	-2.06%	754,322
Sep 11, 2026	55.39	56.03	54.52	55.90	55.63	2.21%	935,382
Sep 10, 2026	54.84	55.40	54.35	54.69	54.43	-0.60%	653,194
Sep 9, 2026	56.16	56.52	54.42	55.02	54.76	-1.96%	930,543
Sep 8, 2026	56.94	57.34	56.11	56.12	55.85	-1.80%	1,623,079
Sep 4, 2026	57.33	57.55	56.70	57.15	56.88	0.11%	510,240
Sep 3, 2026	56.93	57.60	56.49	57.09	56.82	0.44%	1,098,117
Sep 2, 2026	56.88	58.59	56.64	56.84	56.57	1.32%	1,128,953
Sep 1, 2026	56.16	56.74	55.41	56.10	55.83	-0.11%	984,485
Aug 31, 2026	57.37	57.37	55.29	56.16	55.89	-1.42%	1,082,294
Aug 28, 2026	58.81	59.08	56.50	56.97	56.70	-2.45%	1,380,086
Aug 27, 2026	59.21	59.65	58.29	58.40	58.12	-2.13%	762,371