Red Rock Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	63.28	64.70	63.28	63.92	63.92	1.82%	562,332
Jul 23, 2026	63.24	63.51	62.39	62.78	62.78	-1.74%	557,528
Jul 22, 2026	64.08	64.24	62.62	63.89	63.89	-0.51%	489,158
Jul 21, 2026	65.35	65.35	64.14	64.22	64.22	-1.11%	603,638
Jul 20, 2026	65.06	65.76	64.64	64.94	64.94	0.29%	457,929
Jul 17, 2026	66.34	66.52	64.25	64.75	64.75	-2.97%	707,059
Jul 16, 2026	64.97	67.40	64.97	66.73	66.73	1.86%	617,871
Jul 15, 2026	64.26	66.39	64.24	65.51	65.51	2.36%	660,434
Jul 14, 2026	66.34	66.34	63.59	64.00	64.00	-0.64%	738,669
Jul 13, 2026	64.42	64.97	63.65	64.41	64.41	0.31%	493,676
Jul 10, 2026	63.49	65.08	63.49	64.21	64.21	1.13%	477,220
Jul 9, 2026	63.34	64.39	62.42	63.49	63.49	0.27%	501,970
Jul 8, 2026	65.83	65.98	63.11	63.32	63.32	-4.29%	665,735
Jul 7, 2026	65.44	66.25	64.97	66.16	66.16	1.72%	509,774
Jul 6, 2026	66.37	66.53	64.36	65.04	65.04	-0.85%	630,620
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%	797,009
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%	1,116,533
Jun 26, 2026	64.05	67.70	63.84	67.26	67.26	5.80%	2,191,670
Jun 25, 2026	62.81	64.42	62.28	63.57	63.57	1.71%	502,046
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
Jun 3, 2026	57.15	57.23	56.38	56.91	56.68	-0.78%	656,129
Jun 2, 2026	59.13	59.20	57.15	57.36	57.12	-2.42%	921,013
Jun 1, 2026	58.26	59.49	57.83	58.78	58.54	0.69%	775,362
May 29, 2026	57.78	59.48	57.20	58.38	58.14	1.04%	1,275,124
May 28, 2026	58.58	58.58	55.92	57.78	57.54	0.47%	1,070,700
May 27, 2026	58.00	58.71	57.17	57.51	57.27	0.51%	1,107,096
May 26, 2026	55.38	57.29	55.20	57.22	56.98	3.32%	1,049,055
May 22, 2026	53.37	55.73	53.37	55.38	55.15	3.77%	1,230,171
May 21, 2026	51.93	53.71	51.16	53.37	53.15	1.75%	594,307
May 20, 2026	51.59	52.85	50.52	52.45	52.23	1.67%	775,520
May 19, 2026	52.13	52.64	51.48	51.59	51.38	-1.02%	471,962
May 18, 2026	51.30	52.87	50.84	52.12	51.91	1.32%	707,477
May 15, 2026	51.69	51.93	50.91	51.44	51.23	-0.23%	693,434
May 14, 2026	51.64	51.94	51.02	51.56	51.35	1.02%	734,047
May 13, 2026	52.93	53.61	51.00	51.04	50.83	-3.75%	713,213