Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
49.19
-1.29 (-2.56%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Red Rock Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 50.78 | 50.78 | 49.19 | 49.19 | 49.19 | -2.56% | 752,218 |
| Oct 15, 2026 | 50.03 | 51.54 | 50.03 | 50.48 | 50.48 | 1.43% | 979,177 |
| Oct 14, 2026 | 50.53 | 50.58 | 48.55 | 49.77 | 49.77 | -2.09% | 805,344 |
| Oct 13, 2026 | 50.22 | 51.07 | 49.53 | 50.83 | 50.83 | 1.30% | 515,796 |
| Oct 12, 2026 | 49.35 | 50.37 | 48.50 | 50.18 | 50.18 | 1.35% | 515,693 |
| Oct 9, 2026 | 50.61 | 50.76 | 49.35 | 49.51 | 49.51 | -1.71% | 485,331 |
| Oct 8, 2026 | 50.46 | 50.90 | 49.55 | 50.37 | 50.37 | -0.65% | 649,151 |
| Oct 7, 2026 | 51.83 | 52.36 | 50.57 | 50.70 | 50.70 | -2.59% | 845,301 |
| Oct 6, 2026 | 51.61 | 52.32 | 51.43 | 52.05 | 52.05 | 1.94% | 1,188,165 |
| Oct 5, 2026 | 50.16 | 52.24 | 50.11 | 51.06 | 51.06 | 1.49% | 1,224,680 |
| 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 |
| Aug 26, 2026 | 60.12 | 61.07 | 59.13 | 59.67 | 59.39 | -0.08% | 604,021 |
| Aug 25, 2026 | 60.78 | 61.08 | 59.70 | 59.72 | 59.44 | -1.74% | 657,915 |
| Aug 24, 2026 | 61.12 | 61.87 | 60.69 | 60.78 | 60.49 | -0.51% | 377,760 |
| Aug 21, 2026 | 61.46 | 61.83 | 60.51 | 61.09 | 60.80 | - | 496,507 |
| Aug 20, 2026 | 60.89 | 61.28 | 60.00 | 61.09 | 60.80 | -0.26% | 513,912 |
| Aug 19, 2026 | 61.87 | 62.10 | 61.01 | 61.25 | 60.96 | -0.42% | 448,753 |
| Aug 18, 2026 | 63.86 | 63.94 | 61.46 | 61.51 | 61.22 | -2.69% | 499,849 |
| Aug 17, 2026 | 63.32 | 63.32 | 62.31 | 63.21 | 62.91 | -0.71% | 669,216 |
| Aug 14, 2026 | 62.00 | 64.11 | 61.65 | 63.66 | 63.36 | 2.60% | 520,010 |
| Aug 13, 2026 | 63.16 | 63.31 | 61.51 | 62.05 | 61.75 | -1.66% | 625,562 |
| Aug 12, 2026 | 63.07 | 63.61 | 62.42 | 63.09 | 62.79 | 0.08% | 952,304 |
| Aug 11, 2026 | 61.16 | 63.13 | 61.16 | 63.04 | 62.74 | 2.86% | 908,983 |
| Aug 10, 2026 | 61.31 | 61.93 | 60.63 | 61.29 | 61.00 | -0.95% | 722,620 |
| Aug 7, 2026 | 62.06 | 62.30 | 61.35 | 61.88 | 61.59 | -1.64% | 582,601 |