Skip to main content
Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
2.900
+0.020 (0.69%)
At close: Feb 21, 2025, 4:00 PM
2.870
-0.030 (-1.03%)
After-hours: Feb 21, 2025, 5:56 PM EST

Rackspace Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.903.032.882.902.900.69%2,088,761
Feb 20, 20252.912.922.762.882.88-0.69%836,818
Feb 19, 20252.922.972.872.902.90-1.69%597,819
Feb 18, 20252.932.972.852.952.952.79%464,068
Feb 14, 20252.952.952.832.872.87-3.04%428,180
Feb 13, 20252.882.972.872.962.962.78%436,437
Feb 12, 20252.862.902.792.882.88-0.35%723,068
Feb 11, 20252.842.962.832.892.89-2.03%556,521
Feb 10, 20252.983.032.912.952.95-0.34%777,207
Feb 7, 20252.922.982.862.962.962.07%1,027,759
Feb 6, 20252.932.932.832.902.90-455,480
Feb 5, 20252.872.962.852.902.901.40%1,196,543
Feb 4, 20252.682.892.662.862.867.12%1,021,242
Feb 3, 20252.492.712.422.672.671.52%1,067,243
Jan 31, 20252.412.652.352.632.6310.50%1,700,319
Jan 30, 20252.362.522.352.382.380.42%866,456
Jan 29, 20252.352.382.262.372.370.64%1,353,573
Jan 28, 20252.342.422.302.362.36-0.63%684,502
Jan 27, 20252.552.582.342.372.37-11.24%1,128,857
Jan 24, 20252.572.752.572.672.673.89%1,013,290
Jan 23, 20252.402.582.382.572.576.20%820,235
Jan 22, 20252.452.502.412.422.42-1.22%436,271
Jan 21, 20252.472.522.402.452.45-0.81%484,214
Jan 17, 20252.402.532.352.472.473.35%904,854
Jan 16, 20252.382.412.312.392.390.42%477,085
Jan 15, 20252.462.492.322.382.381.06%485,670
Jan 14, 20252.332.472.332.362.361.51%632,597
Jan 13, 20252.502.522.262.322.32-10.42%986,254
Jan 10, 20252.352.662.302.592.599.75%1,877,935
Jan 8, 20252.322.372.222.362.363.06%662,374
Jan 7, 20252.372.472.282.292.29-1.29%744,310
Jan 6, 20252.282.372.272.322.323.11%702,796
Jan 3, 20252.212.312.212.252.252.74%657,574
Jan 2, 20252.222.302.172.192.19-0.90%610,642
Dec 31, 20242.252.322.182.212.21-0.45%729,169
Dec 30, 20242.182.242.112.222.220.45%1,192,012
Dec 27, 20242.272.282.182.212.21-2.64%424,877
Dec 26, 20242.182.282.152.272.272.25%492,180
Dec 24, 20242.192.232.162.222.222.30%287,591
Dec 23, 20242.242.272.142.172.17-3.56%839,254
Dec 20, 20242.212.332.162.252.250.45%859,769
Dec 19, 20242.302.332.232.242.24-684,482
Dec 18, 20242.402.462.242.242.24-7.05%973,668
Dec 17, 20242.452.452.382.412.41-1.63%404,060
Dec 16, 20242.422.502.382.452.451.24%829,471
Dec 13, 20242.502.502.422.422.42-3.20%523,890
Dec 12, 20242.522.552.482.502.50-1.96%462,518
Dec 11, 20242.602.622.522.552.55-1.16%509,470
Dec 10, 20242.522.672.492.582.584.45%1,169,802
Dec 9, 20242.592.652.472.472.47-4.63%616,395
Dec 6, 20242.612.632.542.592.590.39%945,463
Dec 5, 20242.582.692.542.582.58-1.15%1,319,531
Dec 4, 20242.482.622.452.612.615.24%836,159
Dec 3, 20242.622.632.442.482.48-6.42%896,594
Dec 2, 20242.682.702.612.652.65-1.12%911,631
Nov 29, 20242.622.792.622.682.681.52%583,382
Nov 27, 20242.682.692.602.642.64-618,871
Nov 26, 20242.662.742.602.642.64-1.49%763,676
Nov 25, 20242.602.782.602.682.683.88%738,931
Nov 22, 20242.392.602.342.582.588.40%799,937
Nov 21, 20242.332.452.322.382.382.59%554,962
Nov 20, 20242.332.382.222.322.32-2.11%655,414
Nov 19, 20242.422.502.362.372.37-3.46%601,405
Nov 18, 20242.412.522.352.462.461.45%713,697
Nov 15, 20242.672.702.302.422.42-9.02%1,642,995
Nov 14, 20243.083.192.642.662.66-12.21%1,896,938
Nov 13, 20242.883.412.863.033.035.94%4,343,664
Nov 12, 20242.772.872.712.862.862.51%1,623,220
Nov 11, 20242.812.842.612.792.791.09%1,153,126
Nov 8, 20242.872.932.752.762.76-3.83%1,171,127
Nov 7, 20242.632.902.632.872.879.54%1,041,596
Nov 6, 20242.662.722.542.622.622.34%1,156,097
Nov 5, 20242.412.562.392.562.566.67%368,732
Nov 4, 20242.322.592.312.402.403.00%1,314,318
Nov 1, 20242.392.422.322.332.33-2.31%456,520
Oct 31, 20242.532.562.372.392.39-6.65%672,124
Oct 30, 20242.532.712.522.562.560.99%1,151,844
Oct 29, 20242.582.582.512.532.53-1.17%280,120
Oct 28, 20242.512.622.502.562.562.81%468,209
Oct 25, 20242.522.582.472.492.49-1.19%274,693
Oct 24, 20242.532.532.452.522.521.20%203,717
Oct 23, 20242.512.572.462.492.49-0.80%289,278
Oct 22, 20242.532.552.502.512.51-1.18%217,567
Oct 21, 20242.602.602.512.542.54-2.31%197,322
Oct 18, 20242.572.612.502.602.601.56%312,846
Oct 17, 20242.812.812.542.562.56-8.90%559,325
Oct 16, 20242.842.892.752.812.81-717,952
Oct 15, 20242.652.852.632.812.816.44%958,730
Oct 14, 20242.682.742.622.642.64-2.22%331,719
Oct 11, 20242.682.822.672.702.70-446,374
Oct 10, 20242.762.842.682.702.70-3.57%369,698
Oct 9, 20242.602.852.562.802.806.46%589,544
Oct 8, 20242.562.652.502.632.631.54%482,493
Oct 7, 20242.522.622.512.592.591.97%288,622
Oct 4, 20242.392.562.362.542.547.63%629,161
Oct 3, 20242.342.392.292.362.36-0.84%283,752
Oct 2, 20242.362.432.342.382.38-602,367
Oct 1, 20242.452.482.322.382.38-2.86%660,191
Sep 30, 20242.452.492.382.452.45-0.81%522,777
Sep 27, 20242.602.652.462.472.47-3.89%736,873