Red Rock Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	53.37	55.73	53.37	55.38	55.38	3.77%	1,230,166
May 21, 2026	51.93	53.71	51.16	53.37	53.37	1.75%	594,307
May 20, 2026	51.59	52.85	50.52	52.45	52.45	1.67%	775,519
May 19, 2026	52.13	52.64	51.48	51.59	51.59	-1.02%	471,959
May 18, 2026	51.30	52.87	50.84	52.12	52.12	1.32%	707,477
May 15, 2026	51.69	51.93	50.91	51.44	51.44	-0.23%	693,434
May 14, 2026	51.64	51.94	51.02	51.56	51.56	1.02%	734,047
May 13, 2026	52.93	53.61	51.00	51.04	51.04	-3.75%	713,213
May 12, 2026	52.66	53.65	52.03	53.03	53.03	0.89%	593,064
May 11, 2026	53.79	53.85	52.09	52.56	52.56	-3.52%	844,625
May 8, 2026	53.97	54.55	53.50	54.48	54.48	1.38%	727,007
May 7, 2026	53.17	54.11	52.14	53.74	53.74	1.53%	924,404
May 6, 2026	53.49	53.68	52.34	52.93	52.93	0.02%	1,428,940
May 5, 2026	51.72	53.14	51.58	52.92	52.92	2.40%	572,718
May 4, 2026	52.38	52.39	50.94	51.68	51.68	-2.08%	889,328
May 1, 2026	53.92	54.28	52.57	52.78	52.78	-2.19%	1,114,251
Apr 30, 2026	54.08	55.82	51.59	53.96	53.96	-3.75%	3,126,334
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	0.33%	646,912
Mar 13, 2026	57.91	58.54	57.50	57.84	57.58	0.23%	485,098