Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
1.510
+0.120 (8.63%)
At close: Oct 3, 2025, 4:00 PM EDT
1.500
-0.010 (-0.66%)
Pre-market: Oct 6, 2025, 8:00 AM EDT
Rackspace Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.39 | 1.58 | 1.39 | 1.51 | 1.51 | 8.63% | 2,225,848 |
| Oct 2, 2025 | 1.40 | 1.41 | 1.34 | 1.39 | 1.39 | - | 1,108,486 |
| Oct 1, 2025 | 1.38 | 1.42 | 1.35 | 1.39 | 1.39 | -1.42% | 1,063,224 |
| Sep 30, 2025 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 2.17% | 503,154 |
| Sep 29, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 616,771 |
| Sep 26, 2025 | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 542,238 |
| Sep 25, 2025 | 1.51 | 1.53 | 1.41 | 1.42 | 1.42 | -6.58% | 1,049,255 |
| Sep 24, 2025 | 1.46 | 1.53 | 1.43 | 1.52 | 1.52 | 4.11% | 879,826 |
| Sep 23, 2025 | 1.47 | 1.50 | 1.41 | 1.46 | 1.46 | 1.39% | 797,216 |
| Sep 22, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | - | 402,922 |
| Sep 19, 2025 | 1.48 | 1.49 | 1.41 | 1.44 | 1.44 | -2.70% | 1,652,433 |
| Sep 18, 2025 | 1.46 | 1.52 | 1.45 | 1.48 | 1.48 | 2.78% | 798,819 |
| Sep 17, 2025 | 1.35 | 1.46 | 1.33 | 1.44 | 1.44 | 6.67% | 3,181,624 |
| Sep 16, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 1,350,317 |
| Sep 15, 2025 | 1.43 | 1.44 | 1.33 | 1.37 | 1.37 | -5.52% | 1,795,446 |
| Sep 12, 2025 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | 609,900 |
| Sep 11, 2025 | 1.40 | 1.49 | 1.39 | 1.49 | 1.49 | 5.67% | 1,095,700 |
| Sep 10, 2025 | 1.40 | 1.45 | 1.39 | 1.41 | 1.41 | - | 980,132 |
| Sep 9, 2025 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 948,261 |
| Sep 8, 2025 | 1.38 | 1.46 | 1.37 | 1.45 | 1.45 | 3.57% | 958,802 |
| Sep 5, 2025 | 1.33 | 1.41 | 1.31 | 1.40 | 1.40 | 7.69% | 1,437,160 |
| Sep 4, 2025 | 1.32 | 1.36 | 1.27 | 1.30 | 1.30 | - | 818,570 |
| Sep 3, 2025 | 1.41 | 1.43 | 1.29 | 1.30 | 1.30 | -8.45% | 1,136,851 |
| Sep 2, 2025 | 1.22 | 1.42 | 1.22 | 1.42 | 1.42 | 12.70% | 1,789,897 |
| Aug 29, 2025 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -3.08% | 753,935 |
| Aug 28, 2025 | 1.24 | 1.31 | 1.23 | 1.30 | 1.30 | 7.44% | 776,197 |
| Aug 27, 2025 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 467,759 |
| Aug 26, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 505,589 |
| Aug 25, 2025 | 1.29 | 1.29 | 1.19 | 1.20 | 1.20 | -8.40% | 878,517 |
| Aug 22, 2025 | 1.19 | 1.33 | 1.17 | 1.31 | 1.31 | 11.97% | 1,824,398 |
| Aug 21, 2025 | 1.12 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 492,679 |
| Aug 20, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | - | 555,120 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -5.00% | 481,378 |
| Aug 18, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 446,087 |
| Aug 15, 2025 | 1.19 | 1.21 | 1.14 | 1.17 | 1.17 | -3.31% | 796,660 |
| Aug 14, 2025 | 1.24 | 1.28 | 1.20 | 1.21 | 1.21 | -4.72% | 528,203 |
| Aug 13, 2025 | 1.17 | 1.30 | 1.14 | 1.27 | 1.27 | 10.43% | 1,635,362 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -4.96% | 965,361 |
| Aug 11, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | - | 387,427 |
| Aug 8, 2025 | 1.12 | 1.26 | 1.12 | 1.21 | 1.21 | -4.72% | 1,207,794 |
| Aug 7, 2025 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 4.10% | 754,293 |
| Aug 6, 2025 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | 347,707 |
| Aug 5, 2025 | 1.24 | 1.28 | 1.21 | 1.26 | 1.26 | 3.28% | 924,569 |
| Aug 4, 2025 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | 3.39% | 565,791 |
| Aug 1, 2025 | 1.18 | 1.26 | 1.15 | 1.18 | 1.18 | -2.48% | 1,092,209 |
| Jul 31, 2025 | 1.22 | 1.27 | 1.20 | 1.21 | 1.21 | -1.63% | 787,441 |
| Jul 30, 2025 | 1.27 | 1.31 | 1.21 | 1.23 | 1.23 | -3.91% | 564,086 |
| Jul 29, 2025 | 1.32 | 1.34 | 1.26 | 1.28 | 1.28 | -3.03% | 1,266,156 |
| Jul 28, 2025 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | -0.38% | 453,182 |
| Jul 25, 2025 | 1.31 | 1.38 | 1.28 | 1.33 | 1.33 | -1.85% | 1,187,383 |