Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
1.160
-0.020 (-1.69%)
At close: Jun 5, 2025, 4:00 PM
1.150
-0.010 (-0.86%)
After-hours: Jun 5, 2025, 6:38 PM EDT
Rackspace Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.17 | 1.26 | 1.15 | 1.16 | 1.16 | -1.69% | 936,805 |
| Jun 4, 2025 | 1.05 | 1.18 | 1.02 | 1.18 | 1.18 | 14.56% | 1,062,257 |
| Jun 3, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | - | 1,287,813 |
| Jun 2, 2025 | 1.09 | 1.10 | 1.00 | 1.03 | 1.03 | -9.65% | 3,095,343 |
| May 30, 2025 | 1.16 | 1.20 | 1.12 | 1.14 | 1.14 | -1.72% | 1,246,780 |
| May 29, 2025 | 1.13 | 1.22 | 1.12 | 1.16 | 1.16 | 3.57% | 959,287 |
| May 28, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 648,030 |
| May 27, 2025 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | 2.70% | 826,045 |
| May 23, 2025 | 1.12 | 1.12 | 1.06 | 1.11 | 1.11 | -2.63% | 961,307 |
| May 22, 2025 | 1.15 | 1.19 | 1.12 | 1.14 | 1.14 | 0.88% | 590,750 |
| May 21, 2025 | 1.18 | 1.22 | 1.11 | 1.13 | 1.13 | -5.83% | 1,032,736 |
| May 20, 2025 | 1.21 | 1.25 | 1.16 | 1.20 | 1.20 | -3.23% | 1,136,566 |
| May 19, 2025 | 1.22 | 1.26 | 1.18 | 1.24 | 1.24 | - | 564,420 |
| May 16, 2025 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 697,962 |
| May 15, 2025 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -1.56% | 389,795 |
| May 14, 2025 | 1.27 | 1.37 | 1.25 | 1.28 | 1.28 | 0.79% | 1,170,781 |
| May 13, 2025 | 1.29 | 1.30 | 1.22 | 1.27 | 1.27 | -2.31% | 1,038,710 |
| May 12, 2025 | 1.32 | 1.40 | 1.27 | 1.30 | 1.30 | 3.59% | 1,424,833 |
| May 9, 2025 | 1.47 | 1.52 | 1.25 | 1.26 | 1.26 | -12.85% | 1,630,649 |
| May 8, 2025 | 1.46 | 1.54 | 1.43 | 1.44 | 1.44 | 0.70% | 1,065,050 |
| May 7, 2025 | 1.41 | 1.49 | 1.38 | 1.43 | 1.43 | 3.62% | 1,059,074 |
| May 6, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 376,238 |
| May 5, 2025 | 1.40 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 529,223 |
| May 2, 2025 | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | 2.17% | 634,014 |
| May 1, 2025 | 1.37 | 1.40 | 1.34 | 1.38 | 1.38 | 1.47% | 487,615 |
| Apr 30, 2025 | 1.37 | 1.38 | 1.30 | 1.36 | 1.36 | -2.16% | 457,427 |
| Apr 29, 2025 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 560,035 |
| Apr 28, 2025 | 1.41 | 1.42 | 1.32 | 1.36 | 1.36 | -1.45% | 644,875 |
| Apr 25, 2025 | 1.37 | 1.38 | 1.28 | 1.38 | 1.38 | -0.72% | 582,268 |
| Apr 24, 2025 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 650,618 |
| Apr 23, 2025 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | 2.99% | 737,140 |
| Apr 22, 2025 | 1.31 | 1.37 | 1.28 | 1.34 | 1.34 | 5.51% | 846,277 |
| Apr 21, 2025 | 1.30 | 1.35 | 1.25 | 1.27 | 1.27 | -3.79% | 285,127 |
| Apr 17, 2025 | 1.28 | 1.33 | 1.25 | 1.32 | 1.32 | 3.13% | 792,801 |
| Apr 16, 2025 | 1.29 | 1.30 | 1.24 | 1.28 | 1.28 | -3.03% | 827,492 |
| Apr 15, 2025 | 1.34 | 1.37 | 1.29 | 1.32 | 1.32 | -1.49% | 1,016,617 |
| Apr 14, 2025 | 1.39 | 1.42 | 1.33 | 1.34 | 1.34 | -2.19% | 748,956 |
| Apr 11, 2025 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | 2.24% | 931,107 |
| Apr 10, 2025 | 1.45 | 1.45 | 1.30 | 1.34 | 1.34 | -8.22% | 816,255 |
| Apr 9, 2025 | 1.37 | 1.51 | 1.30 | 1.46 | 1.46 | 8.15% | 1,742,597 |
| Apr 8, 2025 | 1.46 | 1.51 | 1.33 | 1.35 | 1.35 | -4.59% | 918,372 |
| Apr 7, 2025 | 1.39 | 1.51 | 1.34 | 1.42 | 1.42 | -2.08% | 862,767 |
| Apr 4, 2025 | 1.50 | 1.55 | 1.37 | 1.45 | 1.45 | -6.77% | 968,122 |
| Apr 3, 2025 | 1.64 | 1.65 | 1.55 | 1.55 | 1.55 | -10.40% | 873,326 |
| Apr 2, 2025 | 1.64 | 1.77 | 1.63 | 1.73 | 1.73 | 3.59% | 823,356 |
| Apr 1, 2025 | 1.69 | 1.73 | 1.63 | 1.67 | 1.67 | -1.18% | 606,236 |
| Mar 31, 2025 | 1.64 | 1.74 | 1.56 | 1.69 | 1.69 | 2.42% | 1,057,981 |
| Mar 28, 2025 | 1.75 | 1.76 | 1.62 | 1.65 | 1.65 | -5.71% | 703,293 |
| Mar 27, 2025 | 1.78 | 1.80 | 1.73 | 1.75 | 1.75 | -0.57% | 640,253 |
| Mar 26, 2025 | 1.77 | 1.80 | 1.70 | 1.76 | 1.76 | -1.12% | 778,166 |