Rackspace Technology, Inc. (RXT)
NASDAQ: RXT · Real-Time Price · USD
1.420
-0.030 (-2.07%)
At close: Jul 21, 2025, 4:00 PM
1.440
+0.020 (1.41%)
Pre-market: Jul 22, 2025, 8:51 AM EDT
Rackspace Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.46 | 1.49 | 1.41 | 1.42 | 1.42 | -2.07% | 604,815 |
| Jul 18, 2025 | 1.52 | 1.57 | 1.45 | 1.45 | 1.45 | -4.61% | 813,083 |
| Jul 17, 2025 | 1.51 | 1.55 | 1.48 | 1.52 | 1.52 | 1.33% | 700,756 |
| Jul 16, 2025 | 1.43 | 1.51 | 1.42 | 1.50 | 1.50 | 4.17% | 632,067 |
| Jul 15, 2025 | 1.58 | 1.59 | 1.44 | 1.44 | 1.44 | -8.28% | 1,221,240 |
| Jul 14, 2025 | 1.41 | 1.60 | 1.40 | 1.57 | 1.57 | 12.95% | 2,229,750 |
| Jul 11, 2025 | 1.34 | 1.47 | 1.32 | 1.39 | 1.39 | 2.96% | 2,545,139 |
| Jul 10, 2025 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 577,064 |
| Jul 9, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 353,726 |
| Jul 8, 2025 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | 3.73% | 501,480 |
| Jul 7, 2025 | 1.33 | 1.39 | 1.32 | 1.34 | 1.34 | -2.90% | 826,218 |
| Jul 3, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 3.76% | 496,435 |
| Jul 2, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 3.91% | 859,669 |
| Jul 1, 2025 | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | - | 715,254 |
| Jun 30, 2025 | 1.30 | 1.38 | 1.27 | 1.28 | 1.28 | -1.54% | 834,147 |
| Jun 27, 2025 | 1.28 | 1.36 | 1.25 | 1.30 | 1.30 | 2.36% | 3,733,619 |
| Jun 26, 2025 | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | 2.42% | 843,113 |
| Jun 25, 2025 | 1.27 | 1.29 | 1.21 | 1.24 | 1.24 | -1.59% | 621,179 |
| Jun 24, 2025 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 3.28% | 800,902 |
| Jun 23, 2025 | 1.19 | 1.23 | 1.16 | 1.22 | 1.22 | 1.67% | 1,217,806 |
| Jun 20, 2025 | 1.23 | 1.26 | 1.18 | 1.20 | 1.20 | -1.64% | 1,857,206 |
| Jun 18, 2025 | 1.27 | 1.28 | 1.20 | 1.22 | 1.22 | -4.69% | 1,135,387 |
| Jun 17, 2025 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 1,085,506 |
| Jun 16, 2025 | 1.27 | 1.42 | 1.26 | 1.36 | 1.36 | 7.09% | 904,221 |
| Jun 13, 2025 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -6.62% | 1,726,843 |
| Jun 12, 2025 | 1.43 | 1.44 | 1.31 | 1.36 | 1.36 | -4.90% | 1,281,451 |
| Jun 11, 2025 | 1.33 | 1.47 | 1.33 | 1.43 | 1.43 | 8.33% | 1,857,238 |
| Jun 10, 2025 | 1.27 | 1.33 | 1.25 | 1.32 | 1.32 | 3.94% | 1,062,895 |
| Jun 9, 2025 | 1.18 | 1.32 | 1.18 | 1.27 | 1.27 | 7.63% | 1,441,072 |
| Jun 6, 2025 | 1.18 | 1.25 | 1.15 | 1.18 | 1.18 | 1.72% | 633,021 |
| Jun 5, 2025 | 1.17 | 1.26 | 1.15 | 1.16 | 1.16 | -1.69% | 937,058 |
| 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 |