Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
63.66
+1.61 (2.59%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Red Rock Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 62.00 | 64.11 | 61.65 | 63.66 | 63.66 | 2.60% | 520,002 |
| Aug 13, 2026 | 63.16 | 63.31 | 61.51 | 62.05 | 62.05 | -1.66% | 625,561 |
| Aug 12, 2026 | 63.07 | 63.61 | 62.42 | 63.09 | 63.09 | 0.08% | 952,304 |
| Aug 11, 2026 | 61.16 | 63.13 | 61.16 | 63.04 | 63.04 | 2.86% | 908,983 |
| Aug 10, 2026 | 61.31 | 61.93 | 60.63 | 61.29 | 61.29 | -0.95% | 722,620 |
| Aug 7, 2026 | 62.06 | 62.30 | 61.35 | 61.88 | 61.88 | -1.64% | 582,601 |
| Aug 6, 2026 | 61.75 | 63.34 | 60.45 | 62.91 | 62.91 | 3.18% | 987,138 |
| Aug 5, 2026 | 66.26 | 67.26 | 60.79 | 60.97 | 60.97 | -5.13% | 1,488,446 |
| Aug 4, 2026 | 65.11 | 66.97 | 63.13 | 64.27 | 64.27 | -2.04% | 1,640,326 |
| Aug 3, 2026 | 64.85 | 65.82 | 64.61 | 65.61 | 65.61 | 1.82% | 829,943 |
| Jul 31, 2026 | 64.93 | 65.62 | 63.95 | 64.44 | 64.44 | -0.75% | 586,266 |
| Jul 30, 2026 | 65.28 | 65.48 | 63.58 | 64.93 | 64.93 | -1.04% | 703,378 |
| Jul 29, 2026 | 65.68 | 66.31 | 65.13 | 65.61 | 65.61 | -0.79% | 637,120 |
| Jul 28, 2026 | 65.17 | 66.24 | 65.13 | 66.13 | 66.13 | 1.63% | 531,710 |
| Jul 27, 2026 | 64.55 | 65.82 | 64.48 | 65.07 | 65.07 | 1.80% | 590,552 |
| Jul 24, 2026 | 63.28 | 64.70 | 63.28 | 63.92 | 63.92 | 1.82% | 562,601 |
| Jul 23, 2026 | 63.24 | 63.51 | 62.39 | 62.78 | 62.78 | -1.74% | 557,800 |
| Jul 22, 2026 | 64.08 | 64.24 | 62.62 | 63.89 | 63.89 | -0.51% | 489,595 |
| Jul 21, 2026 | 65.35 | 65.35 | 64.14 | 64.22 | 64.22 | -1.11% | 603,644 |
| Jul 20, 2026 | 65.06 | 65.76 | 64.64 | 64.94 | 64.94 | 0.29% | 457,932 |
| Jul 17, 2026 | 66.34 | 66.52 | 64.25 | 64.75 | 64.75 | -2.97% | 707,063 |
| Jul 16, 2026 | 64.97 | 67.40 | 64.97 | 66.73 | 66.73 | 1.86% | 617,873 |
| Jul 15, 2026 | 64.26 | 66.39 | 64.24 | 65.51 | 65.51 | 2.36% | 660,455 |
| Jul 14, 2026 | 66.34 | 66.34 | 63.59 | 64.00 | 64.00 | -0.64% | 738,723 |
| Jul 13, 2026 | 64.42 | 64.97 | 63.65 | 64.41 | 64.41 | 0.31% | 493,696 |
| Jul 10, 2026 | 63.49 | 65.08 | 63.49 | 64.21 | 64.21 | 1.13% | 477,222 |
| Jul 9, 2026 | 63.34 | 64.39 | 62.42 | 63.49 | 63.49 | 0.27% | 502,012 |
| Jul 8, 2026 | 65.83 | 65.98 | 63.11 | 63.32 | 63.32 | -4.29% | 666,050 |
| Jul 7, 2026 | 65.44 | 66.25 | 64.97 | 66.16 | 66.16 | 1.72% | 509,776 |
| Jul 6, 2026 | 66.37 | 66.53 | 64.36 | 65.04 | 65.04 | -0.85% | 630,629 |
| 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% | 820,707 |
| 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% | 1,116,724 |
| Jun 26, 2026 | 64.05 | 67.70 | 63.84 | 67.26 | 67.26 | 5.80% | 2,201,707 |
| Jun 25, 2026 | 62.81 | 64.42 | 62.28 | 63.57 | 63.57 | 1.71% | 502,147 |
| 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 |