Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
1.030
-0.010 (-0.96%)
At close: Dec 18, 2025, 4:00 PM EST
1.040
+0.010 (0.97%)
Pre-market: Dec 19, 2025, 7:00 AM EST
Rackspace Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.06 | 1.09 | 1.03 | 1.03 | 1.03 | -0.96% | 608,581 |
| Dec 17, 2025 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -2.80% | 1,065,131 |
| Dec 16, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 0.94% | 1,173,790 |
| Dec 15, 2025 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -6.19% | 1,428,263 |
| Dec 12, 2025 | 1.13 | 1.20 | 1.12 | 1.13 | 1.13 | - | 1,137,603 |
| Dec 11, 2025 | 1.19 | 1.19 | 1.08 | 1.13 | 1.13 | -5.83% | 1,492,602 |
| Dec 10, 2025 | 1.09 | 1.21 | 1.09 | 1.20 | 1.20 | 12.15% | 3,188,543 |
| Dec 9, 2025 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 2.88% | 1,508,458 |
| Dec 8, 2025 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | 1.96% | 1,452,503 |
| Dec 5, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 545,272 |
| Dec 4, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 923,033 |
| Dec 3, 2025 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 3.64% | 1,783,162 |
| Dec 2, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -2.57% | 1,523,218 |
| Dec 1, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -3.77% | 977,849 |
| Nov 28, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 2.91% | 723,567 |
| Nov 26, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 820,764 |
| Nov 25, 2025 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 1,282,270 |
| Nov 24, 2025 | 1.06 | 1.07 | 1.00 | 1.01 | 1.01 | -4.27% | 2,183,479 |
| Nov 21, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 4.46% | 994,306 |
| Nov 20, 2025 | 1.08 | 1.10 | 1.00 | 1.01 | 1.01 | -3.81% | 1,331,321 |
| Nov 19, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -5.41% | 1,113,212 |
| Nov 18, 2025 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | -0.89% | 1,040,303 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 849,547 |
| Nov 14, 2025 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 819,174 |
| Nov 13, 2025 | 1.17 | 1.21 | 1.14 | 1.15 | 1.15 | -3.36% | 1,861,178 |
| Nov 12, 2025 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | 0.85% | 986,901 |
| Nov 11, 2025 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -2.07% | 968,198 |
| Nov 10, 2025 | 1.31 | 1.32 | 1.20 | 1.21 | 1.21 | -2.82% | 763,640 |
| Nov 7, 2025 | 1.39 | 1.39 | 1.19 | 1.24 | 1.24 | -15.07% | 2,229,711 |
| Nov 6, 2025 | 1.53 | 1.54 | 1.45 | 1.46 | 1.46 | -5.81% | 646,068 |
| Nov 5, 2025 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 645,232 |
| Nov 4, 2025 | 1.54 | 1.59 | 1.49 | 1.50 | 1.50 | -4.46% | 965,053 |
| Nov 3, 2025 | 1.61 | 1.62 | 1.51 | 1.57 | 1.57 | -1.88% | 858,280 |
| Oct 31, 2025 | 1.63 | 1.63 | 1.54 | 1.60 | 1.60 | -1.23% | 1,424,818 |
| Oct 30, 2025 | 1.61 | 1.64 | 1.57 | 1.62 | 1.62 | - | 546,221 |
| Oct 29, 2025 | 1.63 | 1.68 | 1.57 | 1.62 | 1.62 | -1.22% | 921,261 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -4.09% | 643,650 |
| Oct 27, 2025 | 1.81 | 1.81 | 1.66 | 1.71 | 1.71 | -2.84% | 1,144,076 |
| Oct 24, 2025 | 1.86 | 1.86 | 1.72 | 1.76 | 1.76 | -3.83% | 1,455,049 |
| Oct 23, 2025 | 1.50 | 1.86 | 1.49 | 1.83 | 1.83 | 22.82% | 5,295,748 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -1.32% | 813,763 |
| Oct 21, 2025 | 1.50 | 1.55 | 1.47 | 1.51 | 1.51 | 1.34% | 561,593 |
| Oct 20, 2025 | 1.46 | 1.57 | 1.45 | 1.49 | 1.49 | 4.93% | 874,021 |
| Oct 17, 2025 | 1.45 | 1.47 | 1.38 | 1.42 | 1.42 | -3.40% | 671,270 |
| Oct 16, 2025 | 1.52 | 1.57 | 1.45 | 1.47 | 1.47 | -3.29% | 773,848 |
| Oct 15, 2025 | 1.49 | 1.55 | 1.45 | 1.52 | 1.52 | 4.83% | 1,355,166 |
| Oct 14, 2025 | 1.39 | 1.47 | 1.34 | 1.45 | 1.45 | 8.21% | 888,258 |
| Oct 13, 2025 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | 0.75% | 570,573 |
| Oct 10, 2025 | 1.45 | 1.48 | 1.33 | 1.33 | 1.33 | -8.90% | 1,018,705 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 449,532 |